Bridgebio Pharma Inc (NQ: BBIO )

34.00 +0.40 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 34.35 34.69 33.43 34.00 1,149,637 +0.40(+1.19%)
Feb 22, 2024 33.98 34.95 33.14 33.60 1,839,051 -0.56(-1.64%)
Feb 21, 2024 35.19 35.62 33.56 34.16 1,564,228 -1.79(-4.98%)
Feb 20, 2024 37.00 37.81 35.14 35.95 1,666,657 -1.26(-3.39%)
Feb 16, 2024 38.57 38.81 37.00 37.21 1,409,141 -2.02(-5.15%)
Feb 15, 2024 37.75 41.04 37.50 39.23 4,132,012 +4.86(+14.14%)
Feb 14, 2024 34.39 35.01 33.94 34.37 1,172,221 +0.80(+2.38%)
Feb 13, 2024 33.70 35.08 33.14 33.57 1,560,000 -2.08(-5.83%)
Feb 12, 2024 34.38 35.88 34.23 35.65 1,411,473 +1.18(+3.42%)
Feb 09, 2024 33.18 34.81 33.18 34.47 1,443,777 +1.51(+4.58%)
Feb 08, 2024 34.03 34.18 32.85 32.96 1,066,858 -0.81(-2.40%)
Feb 07, 2024 34.02 34.38 32.93 33.77 1,627,974 -0.25(-0.73%)
Feb 06, 2024 33.58 34.26 33.28 34.02 2,147,738 +0.39(+1.16%)
Feb 05, 2024 33.50 33.98 33.04 33.63 1,075,219 -0.28(-0.83%)
Feb 02, 2024 32.84 34.65 32.54 33.91 1,664,166 +0.60(+1.80%)
Feb 01, 2024 34.44 34.61 33.21 33.31 1,536,106 -0.98(-2.86%)
Jan 31, 2024 35.54 36.26 34.22 34.29 2,182,698 -1.80(-4.99%)
Jan 30, 2024 37.40 37.80 35.78 36.09 1,728,445 -1.75(-4.62%)
Jan 29, 2024 36.44 37.87 35.56 37.84 1,272,748 +1.90(+5.29%)
Jan 26, 2024 36.31 36.55 35.54 35.94 646,342 -0.13(-0.36%)
Jan 25, 2024 36.93 37.22 35.64 36.07 1,598,974 -0.17(-0.47%)
Jan 24, 2024 37.84 37.84 36.12 36.24 1,124,519 -0.89(-2.40%)
Jan 23, 2024 38.51 38.74 35.87 37.13 2,014,948 -0.91(-2.39%)
Jan 22, 2024 37.23 38.65 36.82 38.04 3,481,074 +1.40(+3.82%)
Jan 19, 2024 37.56 37.68 36.02 36.64 1,402,371 -0.92(-2.45%)
Jan 18, 2024 37.57 40.65 36.32 37.56 4,275,940 +0.65(+1.76%)
Jan 17, 2024 36.57 37.30 36.26 36.91 1,193,790 -0.67(-1.78%)
Jan 16, 2024 37.97 38.03 36.84 37.58 1,343,930 -1.12(-2.89%)
Jan 12, 2024 39.94 40.42 38.05 38.70 1,426,868 -0.52(-1.33%)
Jan 11, 2024 39.34 39.37 37.33 39.22 1,874,200 -0.68(-1.70%)
Jan 10, 2024 39.73 40.60 39.46 39.90 1,766,399 +0.17(+0.43%)
Jan 09, 2024 37.82 40.33 37.82 39.73 1,607,112 +0.99(+2.56%)
Jan 08, 2024 37.41 39.13 36.50 38.74 1,711,156 +1.05(+2.79%)
Jan 05, 2024 36.33 37.83 35.97 37.69 1,556,790 +0.77(+2.09%)
Jan 04, 2024 38.02 38.49 36.56 36.92 3,141,050 -0.93(-2.46%)
Jan 03, 2024 39.50 39.98 37.78 37.85 2,738,069 -2.60(-6.43%)
Jan 02, 2024 39.77 40.97 39.42 40.45 1,755,982 +0.08(+0.20%)
Dec 29, 2023 41.75 41.80 40.31 40.37 1,355,376 -1.44(-3.44%)
Dec 28, 2023 43.77 44.32 41.12 41.81 2,264,700 -2.08(-4.74%)
Dec 27, 2023 42.31 43.95 41.31 43.89 1,825,603 +1.90(+4.52%)
Dec 26, 2023 41.82 42.25 41.29 41.99 1,469,974 +0.93(+2.26%)
Dec 22, 2023 39.55 41.60 39.04 41.06 2,138,856 +2.27(+5.85%)
Dec 21, 2023 38.49 39.13 37.60 38.79 3,396,948 +0.59(+1.54%)
Dec 20, 2023 40.02 40.76 38.12 38.20 2,587,964 -2.02(-5.02%)
Dec 19, 2023 39.00 40.63 38.43 40.22 3,021,029 +1.78(+4.63%)
Dec 18, 2023 39.27 40.00 37.98 38.44 2,038,440 -0.93(-2.36%)
Dec 15, 2023 36.12 39.54 35.94 39.37 5,958,267 +3.46(+9.64%)
Dec 14, 2023 36.09 36.18 34.17 35.91 2,191,299 +0.71(+2.02%)
Dec 13, 2023 33.40 35.26 32.89 35.20 1,618,159 +1.72(+5.14%)
Dec 12, 2023 33.01 33.67 32.19 33.48 700,498 +0.62(+1.89%)
Dec 11, 2023 32.53 32.93 31.54 32.86 994,069 +0.34(+1.05%)
Dec 08, 2023 34.00 34.49 32.16 32.52 1,364,398 -1.09(-3.24%)
Dec 07, 2023 32.56 33.70 32.50 33.61 1,377,130 +1.20(+3.70%)
Dec 06, 2023 31.90 33.00 31.32 32.41 1,918,659 +0.81(+2.56%)
Dec 05, 2023 31.70 32.20 30.84 31.60 984,331 -0.34(-1.06%)
Dec 04, 2023 30.71 32.42 30.37 31.94 1,729,618 +1.00(+3.23%)
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.