Bridgebio Pharma Inc (NQ: BBIO )

11.60 +0.72 (+6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 11.08 11.84 10.92 11.60 1,935,840 +0.72(+6.62%)
Aug 11, 2022 12.06 12.18 10.70 10.88 2,662,043 -1.11(-9.26%)
Aug 10, 2022 11.53 12.21 11.10 11.99 2,038,438 +0.90(+8.12%)
Aug 09, 2022 11.60 11.88 10.77 11.09 2,013,836 -0.84(-7.04%)
Aug 08, 2022 11.26 12.64 11.26 11.93 3,044,816 +0.74(+6.61%)
Aug 05, 2022 9.670 11.22 9.350 11.19 3,867,265 +1.21(+12.12%)
Aug 04, 2022 7.950 10.02 7.910 9.980 5,609,778 +2.04(+25.69%)
Aug 03, 2022 8.220 8.400 6.550 7.940 8,124,735 -1.06(-11.78%)
Aug 02, 2022 8.410 9.060 8.330 9.000 1,642,800 +0.54(+6.38%)
Aug 01, 2022 8.540 8.890 8.310 8.460 1,754,041 -0.20(-2.31%)
Jul 29, 2022 9.190 9.300 8.464 8.660 1,898,128 -0.46(-5.04%)
Jul 28, 2022 10.05 10.23 9.070 9.120 2,071,161 -0.96(-9.52%)
Jul 27, 2022 9.410 10.18 8.921 10.08 3,277,431 +0.79(+8.50%)
Jul 26, 2022 11.96 11.96 9.220 9.290 5,949,884 -1.74(-15.78%)
Jul 25, 2022 10.21 11.07 10.04 11.03 2,320,970 +0.88(+8.67%)
Jul 22, 2022 10.07 10.21 9.630 10.15 2,525,817 +0.26(+2.63%)
Jul 21, 2022 9.760 9.920 9.620 9.890 1,153,175 +0.08(+0.82%)
Jul 20, 2022 9.640 10.53 9.580 9.810 1,655,420 +0.23(+2.40%)
Jul 19, 2022 8.680 9.680 8.675 9.580 1,537,457 +0.82(+9.36%)
Jul 18, 2022 9.200 9.500 8.720 8.760 1,527,347 -0.23(-2.56%)
Jul 15, 2022 9.630 9.630 8.745 8.990 1,676,819 -0.49(-5.17%)
Jul 14, 2022 9.950 9.950 9.450 9.480 1,286,379 -0.45(-4.53%)
Jul 13, 2022 9.230 10.05 9.190 9.930 1,314,688 +0.34(+3.55%)
Jul 12, 2022 9.290 9.710 8.862 9.590 1,509,132 +0.44(+4.81%)
Jul 11, 2022 9.880 10.14 9.090 9.150 1,725,992 -0.93(-9.23%)
Jul 08, 2022 10.34 10.68 10.04 10.08 1,627,071 -0.44(-4.18%)
Jul 07, 2022 10.60 10.78 10.32 10.52 2,189,578 -0.08(-0.75%)
Jul 06, 2022 10.79 11.48 10.58 10.60 2,309,684 -0.19(-1.76%)
Jul 05, 2022 9.820 10.82 9.430 10.79 2,861,028 +0.87(+8.77%)
Jul 01, 2022 9.150 10.02 9.050 9.920 2,500,498 +0.84(+9.25%)
Jun 30, 2022 8.790 9.250 8.540 9.080 1,684,602 +0.24(+2.71%)
Jun 29, 2022 8.700 8.980 8.330 8.840 1,277,749 +0.14(+1.61%)
Jun 28, 2022 9.260 9.540 8.690 8.700 1,818,916 -0.64(-6.85%)
Jun 27, 2022 9.220 9.425 8.580 9.340 1,472,957 +0.10(+1.08%)
Jun 24, 2022 9.070 9.430 8.690 9.240 2,817,618 +0.16(+1.76%)
Jun 23, 2022 8.490 9.080 8.330 9.080 2,265,307 +0.63(+7.46%)
Jun 22, 2022 7.780 8.789 7.770 8.450 2,329,945 +0.48(+6.02%)
Jun 21, 2022 7.820 8.419 7.795 7.970 2,990,600 +0.32(+4.18%)
Jun 17, 2022 6.620 7.900 6.552 7.650 4,142,776 +1.14(+17.51%)
Jun 16, 2022 6.420 6.675 6.083 6.510 2,215,293 -0.23(-3.41%)
Jun 15, 2022 6.640 6.860 6.415 6.740 1,865,854 +0.23(+3.53%)
Jun 14, 2022 6.070 6.655 5.820 6.510 1,981,553 +0.56(+9.41%)
Jun 13, 2022 6.260 6.450 5.740 5.950 2,606,375 -0.71(-10.66%)
Jun 10, 2022 7.240 7.350 6.410 6.660 2,500,021 -0.83(-11.08%)
Jun 09, 2022 7.670 7.720 7.440 7.490 1,603,679 -0.32(-4.10%)
Jun 08, 2022 7.940 8.345 7.670 7.810 1,792,462 -0.24(-2.98%)
Jun 07, 2022 6.770 8.140 6.770 8.050 2,318,414 +1.04(+14.84%)
Jun 06, 2022 7.060 7.550 6.930 7.010 1,769,172 -0.21(-2.91%)
Jun 03, 2022 6.660 7.220 6.640 7.220 1,980,541 +0.50(+7.44%)
Jun 02, 2022 6.520 6.870 6.425 6.720 1,540,280 +0.13(+1.97%)
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.