Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

30.90 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.56 10.61 10.14 10.15 1,495,734 -0.22(-2.12%)
Mar 30, 2022 10.88 11.01 10.23 10.37 1,995,019 -0.49(-4.51%)
Mar 29, 2022 10.64 11.09 10.55 10.86 1,821,184 +0.43(+4.12%)
Mar 28, 2022 10.41 10.78 10.20 10.43 1,265,175 +0.07(+0.68%)
Mar 25, 2022 10.83 10.85 10.08 10.36 1,827,749 -0.39(-3.63%)
Mar 24, 2022 10.83 11.14 10.35 10.75 1,091,964 -0.01(-0.09%)
Mar 23, 2022 10.96 11.54 10.76 10.76 2,114,245 -0.28(-2.54%)
Mar 22, 2022 10.42 11.17 10.25 11.04 2,376,602 +0.60(+5.75%)
Mar 21, 2022 11.11 11.14 10.37 10.44 2,653,794 -0.70(-6.28%)
Mar 18, 2022 10.80 11.24 10.66 11.14 16,244,527 +0.38(+3.53%)
Mar 17, 2022 9.480 10.79 9.380 10.76 4,091,201 +1.42(+15.20%)
Mar 16, 2022 8.580 9.340 8.490 9.340 2,723,329 +0.83(+9.75%)
Mar 15, 2022 8.290 8.535 8.090 8.510 2,023,019 +0.26(+3.15%)
Mar 14, 2022 8.620 8.980 8.061 8.250 4,000,822 -0.33(-3.85%)
Mar 11, 2022 8.600 8.990 8.500 8.580 2,940,177 +0.01(+0.12%)
Mar 10, 2022 8.320 8.570 8.245 8.570 2,067,786 +0.00(+0.00%)
Mar 09, 2022 8.040 8.710 7.970 8.570 3,506,939 +0.74(+9.45%)
Mar 08, 2022 7.580 8.120 7.140 7.830 2,545,708 +0.32(+4.26%)
Mar 07, 2022 7.570 7.830 7.435 7.510 1,678,248 +0.00(+0.00%)
Mar 04, 2022 7.870 8.215 7.450 7.510 1,734,242 -0.38(-4.82%)
Mar 03, 2022 8.170 8.440 7.750 7.890 2,134,798 -0.37(-4.48%)
Mar 02, 2022 8.430 8.430 8.010 8.260 1,648,735 -0.10(-1.20%)
Mar 01, 2022 7.850 8.495 7.740 8.360 3,131,093 +0.56(+7.18%)
Feb 28, 2022 7.890 8.100 7.730 7.800 2,340,407 -0.10(-1.27%)
Feb 25, 2022 8.080 8.030 7.520 7.900 3,109,487 -0.10(-1.25%)
Feb 24, 2022 7.270 8.050 7.280 8.000 5,169,460 +0.66(+8.99%)
Feb 23, 2022 7.920 7.980 7.320 7.340 2,391,320 -0.47(-6.02%)
Feb 22, 2022 7.990 8.100 7.861 7.810 2,320,833 -0.27(-3.34%)
Feb 18, 2022 8.080 0 -0.28(-3.35%)
Feb 17, 2022 8.720 8.850 8.230 8.360 1,929,091 -0.48(-5.43%)
Feb 16, 2022 8.990 8.990 8.662 8.840 2,726,886 -0.07(-0.79%)
Feb 15, 2022 8.880 9.120 8.680 8.910 3,029,046 +0.37(+4.33%)
Feb 14, 2022 8.710 8.855 8.480 8.540 1,743,544 -0.14(-1.61%)
Feb 11, 2022 9.480 9.480 8.655 8.680 3,204,117 -0.72(-7.66%)
Feb 10, 2022 9.840 10.04 9.250 9.400 3,643,999 -0.74(-7.30%)
Feb 09, 2022 9.830 10.28 9.730 10.14 3,326,532 +0.35(+3.58%)
Feb 08, 2022 10.13 10.14 9.590 9.790 1,693,663 -0.47(-4.58%)
Feb 07, 2022 10.06 10.45 9.990 10.26 1,857,774 +0.27(+2.70%)
Feb 04, 2022 9.870 10.18 9.520 9.990 1,762,950 +0.18(+1.83%)
Feb 03, 2022 10.10 9.645 9.810 2,088,400 -0.44(-4.29%)
Feb 02, 2022 10.84 10.85 10.12 10.25 2,060,853 -0.56(-5.18%)
Feb 01, 2022 10.04 10.90 9.910 10.81 2,518,104 +0.94(+9.52%)
Jan 31, 2022 9.110 9.870 2,757,917 +0.83(+9.18%)
Jan 28, 2022 8.900 9.105 8.460 9.040 2,887,281 +0.09(+1.01%)
Jan 27, 2022 9.840 9.970 8.710 8.950 2,637,216 -0.79(-8.11%)
Jan 26, 2022 10.47 10.69 9.640 9.740 2,264,811 -0.51(-4.98%)
Jan 25, 2022 10.41 10.47 9.870 10.25 2,061,530 -0.23(-2.19%)
Jan 24, 2022 9.870 10.50 9.230 10.48 4,261,129 +0.18(+1.75%)
Jan 21, 2022 11.26 11.50 10.28 10.30 2,665,743 -1.16(-10.12%)
Jan 20, 2022 11.80 12.29 11.38 11.46 1,917,141 -0.24(-2.05%)
Jan 19, 2022 11.87 12.15 11.58 11.70 4,037,021 -0.06(-0.51%)
Jan 18, 2022 12.49 12.55 11.70 11.76 2,898,545 -0.99(-7.76%)
Jan 14, 2022 12.75 0 -0.24(-1.85%)
Jan 13, 2022 13.56 13.73 12.80 12.99 2,897,335 -0.61(-4.49%)
Jan 12, 2022 14.29 14.45 13.55 13.60 2,000,412 -0.70(-4.90%)
Jan 11, 2022 14.13 14.71 13.83 14.30 3,272,893 +0.09(+0.63%)
Jan 10, 2022 14.58 14.58 13.37 14.21 3,567,681 -0.44(-3.00%)
Jan 07, 2022 15.00 15.40 14.35 14.65 2,944,806 -0.27(-1.81%)
Jan 06, 2022 15.01 15.25 14.10 14.92 3,445,098 -0.01(-0.07%)
Jan 05, 2022 15.97 16.32 14.81 14.93 5,540,494 -1.36(-8.35%)
Jan 04, 2022 17.29 18.13 16.04 16.29 6,387,267 -0.87(-5.07%)
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.