BridgeBio Pharma, Inc. - Common Stock (BBIO)

Historical Prices For BridgeBio Pharma, Inc. - Common Stock (BBIO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	33.30	34.86	33.30	34.07	2,415,334	34.07
4/02/2025	32.89	34.74	32.83	34.62	1,967,055	34.62
4/01/2025	33.85	34.50	32.84	33.02	3,045,374	33.02
3/31/2025	35.24	35.37	33.85	34.57	2,651,988	34.57
3/28/2025	35.98	36.40	34.97	35.11	1,191,492	35.11
3/27/2025	36.47	37.06	36.03	36.38	1,705,973	36.38
3/26/2025	36.74	36.84	35.77	36.10	1,624,204	36.10
3/25/2025	37.29	37.57	36.52	36.74	3,374,930	36.74
3/24/2025	35.10	37.94	34.80	37.22	4,338,874	37.22
3/21/2025	33.39	35.09	33.09	34.77	3,460,868	34.77
3/20/2025	33.52	34.61	33.05	33.91	2,383,446	33.91
3/19/2025	32.24	33.81	32.04	33.75	2,457,615	33.75
3/18/2025	31.81	32.65	31.50	32.19	1,942,133	32.19
3/17/2025	32.98	33.44	32.33	33.01	1,844,209	33.01
3/14/2025	32.59	33.45	32.42	32.97	1,577,570	32.97
3/13/2025	32.37	32.82	31.85	32.31	3,401,089	32.31
3/12/2025	32.39	33.19	32.39	32.59	2,931,843	32.59
3/11/2025	31.38	32.66	31.34	32.34	3,341,999	32.34
3/10/2025	31.25	31.69	30.55	31.40	3,430,111	31.40
3/07/2025	32.12	32.64	31.22	31.57	3,266,247	31.57
3/06/2025	32.50	33.45	31.69	32.23	5,744,767	32.23
3/05/2025	33.77	35.20	33.57	34.97	2,387,986	34.97
3/04/2025	32.72	33.92	31.69	33.54	2,988,962	33.54
3/03/2025	34.54	35.00	32.32	33.01	3,311,065	33.01
2/28/2025	33.80	34.98	33.45	34.90	2,514,576	34.90
2/27/2025	33.45	35.02	33.36	34.25	4,119,910	34.25
2/26/2025	34.73	35.01	33.04	33.45	8,954,762	33.45
2/25/2025	34.18	35.46	32.50	34.35	6,773,673	34.35
2/24/2025	36.78	37.50	35.53	36.25	1,733,756	36.25
2/21/2025	37.94	38.05	36.38	36.85	2,509,031	36.85
2/20/2025	39.40	39.47	35.36	36.80	7,245,746	36.80
2/19/2025	35.41	36.59	35.41	36.29	4,163,210	36.29
2/18/2025	35.00	36.07	33.86	35.49	4,000,788	35.49
2/14/2025	31.63	34.99	31.63	34.90	3,374,711	34.90
2/13/2025	32.29	32.64	31.22	31.56	1,726,224	31.56
2/12/2025	30.50	32.01	30.50	31.95	1,285,289	31.95
2/11/2025	31.56	32.11	31.02	31.12	1,645,132	31.12
2/10/2025	31.92	32.99	31.68	31.76	1,681,683	31.76
2/07/2025	32.55	32.85	31.76	31.85	1,583,848	31.85
2/06/2025	33.83	33.94	32.59	32.70	1,769,371	32.70
2/05/2025	33.14	34.20	32.66	33.54	2,374,958	33.54
2/04/2025	31.18	33.16	30.84	32.98	3,109,803	32.98
2/03/2025	33.73	33.80	31.00	31.03	5,108,637	31.03
1/31/2025	35.83	36.50	34.00	34.21	3,032,195	34.21
1/30/2025	36.42	36.99	35.41	35.97	2,243,815	35.97
1/29/2025	36.23	36.88	35.80	36.46	3,128,714	36.46
1/28/2025	36.71	36.75	35.74	36.31	2,763,102	36.31
1/27/2025	37.50	37.76	36.25	36.67	1,567,999	36.67
1/24/2025	36.88	37.61	36.40	37.59	1,737,135	37.59
1/23/2025	35.54	37.48	35.31	37.09	1,402,916	37.09
1/22/2025	36.13	36.72	35.31	35.84	1,827,735	35.84
1/21/2025	34.01	36.29	34.01	36.08	3,788,642	36.08
1/17/2025	34.50	34.90	33.76	33.79	2,877,224	33.79
1/16/2025	35.19	35.20	33.73	34.11	2,841,776	34.11
1/15/2025	35.75	36.24	34.56	35.00	4,126,670	35.00
1/14/2025	33.73	36.17	33.55	35.60	7,635,530	35.60
1/13/2025	28.98	34.25	28.10	33.73	10,107,276	33.73
1/10/2025	28.63	29.68	28.45	29.08	2,053,797	29.08
1/08/2025	28.66	29.50	28.25	29.45	1,674,206	29.45
1/07/2025	28.39	28.97	28.17	28.85	1,461,482	28.85
1/06/2025	28.11	28.44	27.86	28.26	1,345,995	28.26