Free Trial

BridgeBio Pharma (BBIO) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free BBIO Stock Alerts
$31.04
+1.07 (+3.57%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BridgeBio Pharma Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
+24.26%
3 Month
Performance
-16.58%
6 Month
Performance
+6.12%
Year-To-Date
Performance
-23.11%
1 Year
Performance
+120.45%
Receive BBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BridgeBio Pharma and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Invest in the "Trojan Horse" of Alzheimer's Treatment
This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.
Click here and learn how you can invest in this incredible opportunity>>>

BBIO Stock Chart for Friday, May, 17, 2024

BBIO Chart by TradingView

BridgeBio Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$29.97$31.04
+3.57%		$31.16$29.952.16 million shs$5.81 billion
05/15/2024$28.95$29.97
+3.52%		$30.46$29.561.44 million shs$5.61 billion
05/14/2024$28.50$28.95
+1.58%		$29.34$28.361.02 million shs$5.42 billion
05/13/2024$29.10$28.50
-2.06%		$29.62$28.211.87 million shs$5.33 billion
05/10/2024$28.73$29.10
+1.29%		$29.16$27.901.66 million shs$5.45 billion
05/09/2024$27.70$28.73
+3.72%		$28.76$27.38968,899 shs$5.38 billion
05/08/2024$27.79$27.70
-0.32%		$27.91$27.20732,504 shs$5.18 billion
05/07/2024$28.09$27.79
-1.07%		$28.09$27.16898,588 shs$5.20 billion
05/06/2024$27.83$28.09
+0.93%		$28.28$27.55839,488 shs$5.26 billion
05/03/2024$27.74$27.83
+0.32%		$28.78$27.191.68 million shs$5.21 billion
05/02/2024$27.03$27.74
+2.63%		$27.87$26.591.20 million shs$5.19 billion
05/01/2024$25.62$27.03
+5.50%		$28.20$25.842.28 million shs$5.06 billion
04/30/2024$25.47$25.62
+0.59%		$26.05$24.951.59 million shs$4.79 billion
04/29/2024$24.88$25.47
+2.37%		$25.64$25.011.16 million shs$4.77 billion
04/26/2024$24.33$24.88
+2.26%		$24.99$24.321.05 million shs$4.37 billion
04/25/2024$25.03$24.33
-2.80%		$24.51$23.681.76 million shs$4.28 billion
04/24/2024$25.46$25.03
-1.69%		$25.78$24.441.54 million shs$4.40 billion
04/23/2024$25.07$25.46
+1.56%		$26.25$25.081.22 million shs$4.48 billion
04/22/2024$24.74$25.07
+1.33%		$25.52$24.142.12 million shs$4.41 billion
04/19/2024$24.95$24.74
-0.84%		$25.36$24.272.30 million shs$4.35 billion
04/18/2024$24.98$24.95
-0.12%		$25.52$24.771.98 million shs$4.39 billion
04/17/2024$25.24$24.98
-1.03%		$25.66$24.801.72 million shs$4.39 billion
04/16/2024$25.77$25.24
-2.06%		$25.91$25.201.04 million shs$4.44 billion
04/15/2024$26.83$25.77
-3.95%		$26.70$25.701.90 million shs$4.53 billion
04/12/2024$28.36$26.83
-5.39%		$28.13$26.371.89 million shs$4.72 billion
04/11/2024$27.33$28.36
+3.77%		$28.76$26.861.60 million shs$4.99 billion
04/10/2024$28.43$27.33
-3.87%		$27.51$26.731.63 million shs$4.81 billion
04/09/2024$28.27$28.43
+0.57%		$28.65$27.91989,022 shs$5.00 billion
04/08/2024$28.10$28.27
+0.60%		$28.73$27.871.04 million shs$4.97 billion
04/05/2024$28.15$28.10
-0.18%		$28.77$27.731.20 million shs$4.94 billion
04/04/2024$29.23$28.15
-3.69%		$29.65$28.111.41 million shs$4.95 billion
04/03/2024$28.80$29.23
+1.49%		$29.33$28.281.61 million shs$5.14 billion
04/02/2024$29.98$28.80
-3.94%		$29.88$28.591.83 million shs$5.06 billion
04/01/2024$30.92$29.98
-3.04%		$31.00$29.661.10 million shs$5.27 billion
03/29/2024$30.92$30.92$31.22$30.372.00 million shs$5.44 billion
03/28/2024$30.86$30.92
+0.19%		$31.22$30.372.00 million shs$5.44 billion
03/27/2024$29.76$30.86
+3.70%		$31.23$29.621.78 million shs$5.43 billion
03/26/2024$29.39$29.76
+1.26%		$30.34$28.911.96 million shs$5.23 billion
03/25/2024$29.58$29.39
-0.64%		$29.74$28.96764,778 shs$5.17 billion
03/22/2024$28.98$29.58
+2.07%		$29.81$28.511.57 million shs$5.20 billion
Invest in the "Trojan Horse" of Alzheimer's Treatment (Ad)

This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.

Click here and learn how you can invest in this incredible opportunity>>>
03/21/2024$28.63$28.98
+1.22%		$30.08$28.941.47 million shs$5.10 billion
03/20/2024$28.43$28.63
+0.70%		$28.95$27.81806,913 shs$5.03 billion
03/19/2024$27.81$28.43
+2.23%		$29.10$28.061.85 million shs$5.00 billion
03/18/2024$27.56$27.81
+0.91%		$28.57$27.221.97 million shs$4.89 billion
03/15/2024$27.35$27.56
+0.77%		$28.50$27.222.32 million shs$4.85 billion
03/14/2024$28.17$27.35
-2.91%		$28.16$26.822.23 million shs$4.81 billion
03/13/2024$28.70$28.17
-1.85%		$29.00$27.851.36 million shs$4.95 billion
03/12/2024$28.94$28.70
-0.83%		$29.32$28.521.46 million shs$5.05 billion
03/11/2024$28.98$28.94
-0.14%		$29.63$28.581.51 million shs$5.09 billion
03/08/2024$30.00$28.98
-3.40%		$30.79$28.721.25 million shs$5.10 billion
03/07/2024$29.45$30.00
+1.87%		$30.14$29.401.86 million shs$5.27 billion
03/06/2024$29.60$29.45
-0.51%		$31.01$29.054.74 million shs$5.18 billion
03/05/2024$32.36$29.60
-8.51%		$31.80$29.223.86 million shs$5.20 billion
03/04/2024$35.63$32.36
-9.19%		$35.99$31.923.24 million shs$5.69 billion
03/01/2024$34.15$35.63
+4.33%		$36.41$34.001.33 million shs$6.26 billion
02/29/2024$35.29$34.15
-3.23%		$36.39$33.901.75 million shs$6.00 billion
02/28/2024$35.73$35.29
-1.23%		$36.08$35.11928,536 shs$6.21 billion
02/27/2024$34.87$35.73
+2.47%		$37.00$35.111.31 million shs$6.28 billion
02/26/2024$34.00$34.87
+2.56%		$35.03$33.661.15 million shs$6.13 billion
02/23/2024$33.60$34.00
+1.19%		$34.69$33.431.15 million shs$5.91 billion
02/22/2024$34.16$33.60
-1.64%		$34.96$33.141.84 million shs$5.85 billion
02/21/2024$35.95$34.16
-4.98%		$35.62$33.561.54 million shs$5.94 billion
02/20/2024$37.21$35.95
-3.39%		$37.81$35.141.67 million shs$6.25 billion
02/19/2024$37.21$37.21$38.81$37.001.41 million shs$6.47 billion
02/16/2024$39.23$37.21
-5.15%		$38.81$37.001.41 million shs$6.47 billion

Related Companies:
This page (NASDAQ:BBIO) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts