Free Trial

BridgeBio Pharma (BBIO) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free BBIO Stock Alerts
$30.09
-0.95 (-3.06%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BridgeBio Pharma Stock Price Performance

5 Day
Performance
+3.94%
1 Month
Performance
+21.62%
3 Month
Performance
-19.13%
6 Month
Performance
+2.87%
Year-To-Date
Performance
-25.46%
1 Year
Performance
+119.31%
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 Chaikin Analytics
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

BBIO Stock Chart for Sunday, May, 19, 2024

BBIO Chart by TradingView

BridgeBio Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.04$30.09
-3.06%		$30.77$29.602.25 million shs$5.63 billion
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/22/2024$28.98$29.58
+2.07%		$29.81$28.511.57 million shs$5.20 billion
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

Related Companies:
This page (NASDAQ:BBIO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press