Bridgebio Pharma Inc (NQ: BBIO )

27.76 -1.51 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 29.41 29.51 27.49 27.76 1,856,275 -1.51(-5.16%)
May 22, 2024 29.20 29.50 28.80 29.27 992,715 -0.01(-0.03%)
May 21, 2024 29.27 29.88 28.79 29.28 2,419,205 -0.24(-0.81%)
May 20, 2024 30.05 30.33 29.47 29.52 1,515,924 -0.57(-1.89%)
May 17, 2024 30.77 30.77 29.59 30.09 2,247,140 -0.95(-3.06%)
May 16, 2024 30.27 31.16 29.95 31.04 2,415,381 +1.07(+3.57%)
May 15, 2024 29.87 30.48 29.54 29.97 1,442,425 +1.02(+3.52%)
May 14, 2024 29.20 29.34 28.36 28.95 1,024,837 +0.45(+1.58%)
May 13, 2024 29.28 29.61 28.21 28.50 1,906,402 -0.60(-2.06%)
May 10, 2024 28.92 29.16 27.89 29.10 1,661,108 +0.37(+1.29%)
May 09, 2024 27.67 28.75 27.38 28.73 969,158 +1.03(+3.72%)
May 08, 2024 27.39 27.91 27.20 27.70 732,570 -0.09(-0.32%)
May 07, 2024 27.77 28.09 27.16 27.79 941,795 -0.30(-1.07%)
May 06, 2024 28.13 28.28 27.55 28.09 839,493 +0.26(+0.93%)
May 03, 2024 28.45 28.78 27.17 27.83 1,677,282 +0.09(+0.32%)
May 02, 2024 27.60 27.87 26.59 27.74 1,201,763 +0.71(+2.63%)
May 01, 2024 25.85 28.20 25.83 27.03 2,283,556 +1.41(+5.50%)
Apr 30, 2024 25.22 26.05 24.95 25.62 1,589,236 +0.15(+0.59%)
Apr 29, 2024 25.12 25.64 25.01 25.47 1,161,609 +0.59(+2.37%)
Apr 26, 2024 24.48 24.99 24.32 24.88 1,049,219 +0.55(+2.26%)
Apr 25, 2024 24.42 24.50 23.68 24.33 1,759,684 -0.70(-2.80%)
Apr 24, 2024 25.37 25.78 24.44 25.03 1,617,880 -0.43(-1.69%)
Apr 23, 2024 25.08 26.26 25.08 25.46 1,223,615 +0.39(+1.56%)
Apr 22, 2024 24.99 25.52 24.14 25.07 2,123,116 +0.33(+1.33%)
Apr 19, 2024 24.88 25.36 24.27 24.74 2,298,720 -0.21(-0.84%)
Apr 18, 2024 24.85 25.52 24.77 24.95 2,225,068 -0.03(-0.12%)
Apr 17, 2024 25.54 25.66 24.80 24.98 1,722,790 -0.26(-1.03%)
Apr 16, 2024 25.39 25.91 25.20 25.24 1,039,616 -0.53(-2.06%)
Apr 15, 2024 26.68 26.70 25.70 25.77 1,899,119 -1.06(-3.95%)
Apr 12, 2024 27.92 28.13 26.37 26.83 1,888,372 -1.53(-5.39%)
Apr 11, 2024 27.70 28.76 26.86 28.36 1,602,548 +1.03(+3.77%)
Apr 10, 2024 27.29 27.51 26.73 27.33 1,627,706 -1.10(-3.87%)
Apr 09, 2024 28.27 28.65 27.91 28.43 990,349 +0.16(+0.57%)
Apr 08, 2024 28.39 28.73 27.86 28.27 1,037,260 +0.17(+0.60%)
Apr 05, 2024 27.90 28.77 27.73 28.10 1,210,461 -0.05(-0.18%)
Apr 04, 2024 29.47 29.65 28.11 28.15 1,413,911 -1.08(-3.69%)
Apr 03, 2024 29.01 29.33 28.28 29.23 1,605,622 +0.43(+1.49%)
Apr 02, 2024 29.88 29.88 28.59 28.80 1,840,704 -1.18(-3.94%)
Apr 01, 2024 30.99 31.00 29.66 29.98 1,101,654 -0.94(-3.04%)
Mar 28, 2024 30.78 30.93 30.91 30.92 2,004,455 +0.06(+0.19%)
Mar 27, 2024 30.49 31.23 29.62 30.86 1,785,075 +1.10(+3.70%)
Mar 26, 2024 29.85 30.34 28.91 29.76 1,955,197 +0.37(+1.26%)
Mar 25, 2024 29.43 29.74 28.96 29.39 765,773 -0.19(-0.64%)
Mar 22, 2024 29.00 29.81 28.51 29.58 1,569,061 +0.60(+2.07%)
Mar 21, 2024 29.54 30.08 28.94 28.98 1,470,343 +0.35(+1.22%)
Mar 20, 2024 28.56 28.95 27.81 28.63 807,884 +0.20(+0.70%)
Mar 19, 2024 28.23 29.09 28.06 28.43 1,854,363 +0.62(+2.23%)
Mar 18, 2024 27.51 28.57 27.22 27.81 1,972,862 +0.25(+0.91%)
Mar 15, 2024 27.22 28.50 27.22 27.56 2,320,783 +0.21(+0.77%)
Mar 14, 2024 27.82 28.16 26.82 27.35 2,340,870 -0.82(-2.91%)
Mar 13, 2024 28.47 29.00 27.85 28.17 1,365,019 -0.53(-1.85%)
Mar 12, 2024 29.20 29.32 28.52 28.70 1,457,197 -0.24(-0.83%)
Mar 11, 2024 29.06 29.63 28.58 28.94 1,512,633 -0.04(-0.14%)
Mar 08, 2024 30.68 30.79 28.71 28.98 1,251,666 -1.02(-3.40%)
Mar 07, 2024 29.51 30.14 29.40 30.00 1,860,305 +0.55(+1.87%)
Mar 06, 2024 30.30 31.01 29.05 29.45 4,750,793 -0.15(-0.51%)
Mar 05, 2024 31.60 31.80 29.22 29.60 3,860,724 -2.75(-8.51%)
Mar 04, 2024 35.96 35.99 31.92 32.35 3,240,338 -3.28(-9.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.