BridgeBio Pharma, Inc. - Common Stock (BBIO)

34.21Last Price

-1.76 (-4.89%)Change

Bridgebio Pharma is a biotechnology company focused on developing innovative therapies for genetic diseases and cancers

The company employs a collaborative approach, partnering with academic institutions and other organizations to advance its research and development efforts. Bridgebio aims to address significant unmet medical needs by leveraging its expertise in drug discovery and clinical development, with a portfolio that includes targeted therapies and programs designed to tackle fundamental genetic abnormalities. Through its commitment to scientific innovation, Bridgebio strives to improve patient outcomes and contribute to the future of precision medicine.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	35.83	36.50	34.00	34.21	3,032,042	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
1/03/2025	28.16	28.56	27.79	28.12	1,306,657	28.12
1/02/2025	27.79	29.00	27.53	28.20	1,396,485	28.20
12/31/2024	27.32	0.00	27.44	27.44	0	27.44
12/30/2024	27.90	27.99	27.23	27.32	1,086,779	27.32
12/27/2024	28.17	28.82	27.60	27.99	1,250,890	27.99
12/26/2024	28.18	28.84	27.78	28.39	1,025,141	28.39
12/24/2024	27.76	28.59	27.56	28.53	939,010	28.53
12/23/2024	26.75	27.79	26.55	27.77	1,475,362	27.77
12/20/2024	26.04	26.90	26.02	26.49	4,196,359	26.49
12/19/2024	26.08	26.61	25.34	26.28	1,470,110	26.28
12/18/2024	27.88	28.15	25.51	25.98	2,745,463	25.98
12/17/2024	27.43	27.98	27.17	27.82	1,526,186	27.82
12/16/2024	27.69	28.18	27.42	27.71	1,968,443	27.71
12/13/2024	27.68	28.28	27.00	27.49	1,482,601	27.49
12/12/2024	28.73	29.17	27.45	27.67	1,827,606	27.67
12/11/2024	29.31	29.70	28.94	28.98	1,249,874	28.98
12/10/2024	29.66	29.99	28.61	29.04	1,556,691	29.04
12/09/2024	28.64	29.54	28.36	29.50	1,600,359	29.50
12/06/2024	26.96	29.30	26.55	28.79	2,922,656	28.79
12/05/2024	26.86	27.23	26.36	26.66	1,155,429	26.66
12/04/2024	26.42	27.80	26.30	27.10	1,653,069	27.10
12/03/2024	26.42	27.08	26.32	26.58	1,776,651	26.58
12/02/2024	26.86	27.17	26.15	26.60	1,345,930	26.60
11/29/2024	27.84	28.04	27.08	27.09	1,120,516	27.09
11/27/2024	26.53	28.20	26.25	27.49	2,491,762	27.49
11/26/2024	26.93	27.88	25.52	26.44	4,317,145	26.44
11/25/2024	28.81	30.51	26.86	27.19	14,601,681	27.19
11/22/2024	23.13	23.65	22.47	23.42	2,088,438	23.42
11/21/2024	23.04	23.63	22.82	23.24	2,067,317	23.24
11/20/2024	22.42	23.16	22.05	23.04	1,395,889	23.04
11/19/2024	22.26	22.94	21.72	22.54	2,147,999	22.54
11/18/2024	23.32	24.25	22.10	22.35	3,183,944	22.35
11/15/2024	24.30	24.30	22.92	23.72	2,790,590	23.72
11/14/2024	24.79	25.79	24.00	24.11	1,925,522	24.11
11/13/2024	24.92	26.00	24.66	24.79	1,832,266	24.79
11/12/2024	26.16	26.62	24.09	24.62	2,425,163	24.62
11/11/2024	27.51	27.57	26.08	26.12	2,012,298	26.12
11/08/2024	25.80	27.27	25.57	27.09	1,733,179	27.09
11/07/2024	25.57	26.15	25.34	25.88	1,250,379	25.88
11/06/2024	26.38	26.60	25.52	25.61	1,973,504	25.61
11/05/2024	25.01	25.55	24.46	25.52	1,178,316	25.52
11/04/2024	25.00	25.81	24.39	25.20	1,256,023	25.20
11/01/2024	23.51	25.64	23.35	25.48	1,979,732	25.48