Get the Stockscreener App
46.23
0.15%
-0.07
After Hours:
46.23
Bridgebio Pharma Inc Stock (BBIO) Price History
The historical daily chart and data for Bridgebio Pharma Inc stock (BBIO), show that the latest closing stock price as of July 28, 2025, is $46.23.
- Bridgebio Pharma Inc all-time high stock price is $73.50, occurred on February 09, 2021.
- The lowest Bridgebio Pharma Inc stock price recorded was $4.98 on May 12, 2022. Since then, Bridgebio Pharma Inc's stock price has risen over 828.31% to $46.23 now.
- The 52-week high stock price for BBIO is $48.68, representing a 5.30% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for BBIO is $21.72, indicating a -53.02% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Bridgebio Pharma Inc (BBIO) stock in the beginning of 2024 was $17.16. The stock closed the year at $7.62, a loss of over -55.59% for the year.
The table below shows more information about BBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $47.11 | $46.09 | $1.02 | 2,054,041.0 | -0.15% |
| Jul 25, 2025 | $46.41 | $45.27 | $1.14 | 1,508,906.0 | +1.40% |
| Jul 24, 2025 | $46.77 | $45.50 | $1.27 | 1,594,148.0 | -1.15% |
| Jul 23, 2025 | $46.66 | $46.12 | $0.54 | 1,026,812.0 | +0.92% |
| Jul 22, 2025 | $46.39 | $45.29 | $1.10 | 2,108,026.0 | -0.28% |
| Jul 21, 2025 | $47.40 | $45.81 | $1.59 | 2,360,361.0 | -1.31% |
| Jul 18, 2025 | $47.36 | $46.13 | $1.23 | 2,138,004.0 | -0.49% |
| Jul 17, 2025 | $47.48 | $46.59 | $0.89 | 1,254,886.0 | -0.76% |
| Jul 16, 2025 | $47.66 | $46.70 | $0.9598 | 2,583,382.0 | +0.29% |
| Jul 15, 2025 | $48.42 | $46.63 | $1.79 | 2,416,534.0 | -1.52% |
| Jul 14, 2025 | $48.68 | $46.80 | $1.89 | 3,860,942.0 | +2.63% |
| Jul 11, 2025 | $46.76 | $45.73 | $1.03 | 2,163,710.0 | +0.43% |
| Jul 10, 2025 | $46.80 | $45.93 | $0.87 | 2,465,130.0 | +0.63% |
| Jul 09, 2025 | $46.43 | $43.91 | $2.52 | 4,639,972.0 | +6.46% |
| Jul 08, 2025 | $44.03 | $43.15 | $0.88 | 2,006,605.0 | -0.71% |
| Jul 07, 2025 | $43.77 | $42.95 | $0.82 | 2,495,741.0 | -1.11% |
| Jul 03, 2025 | $44.07 | $42.28 | $1.79 | 2,459,721.0 | +2.71% |
| Jul 02, 2025 | $43.16 | $42.12 | $1.04 | 2,641,599.0 | +0.12% |
| Jul 01, 2025 | $43.04 | $41.80 | $1.24 | 2,782,175.0 | -0.93% |
Bridgebio Pharma Inc Stock (BBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bridgebio Pharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bridgebio Pharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bridgebio Pharma Inc Stock (BBIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $48.68 | $41.80 | $6.88 | 46,614,736.0 | +7.06% |
| Jun, 2025 | $45.48 | $34.13 | $11.35 | 67,702,838.0 | +26.07% |
| May, 2025 | $39.16 | $31.77 | $7.39 | 62,027,849.0 | -10.71% |
| Apr, 2025 | $39.54 | $28.32 | $11.21 | 63,912,631.0 | +10.96% |
| Mar, 2025 | $37.94 | $30.55 | $7.39 | 54,408,574.0 | -0.95% |
| Feb, 2025 | $39.47 | $30.50 | $8.97 | 64,281,080.0 | +2.02% |
| Jan, 2025 | $37.76 | $27.53 | $10.23 | 56,204,893.0 | +24.67% |
Bridgebio Pharma Inc Stock (BBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.99 | $25.34 | $4.65 | 33,724,967.0 | +0.85% |
| Nov, 2024 | $30.51 | $21.72 | $8.79 | 52,572,082.0 | +15.72% |
| Oct, 2024 | $26.78 | $22.75 | $4.03 | 34,745,578.0 | -8.05% |
| Sep, 2024 | $32.06 | $23.86 | $8.20 | 52,124,823.0 | -8.58% |
| Aug, 2024 | $28.26 | $23.40 | $4.86 | 35,917,726.0 | +7.32% |
| Jul, 2024 | $29.49 | $24.60 | $4.89 | 28,966,136.0 | +2.45% |
| Jun, 2024 | $31.43 | $21.62 | $9.81 | 54,525,624.0 | -9.57% |
| May, 2024 | $31.16 | $25.83 | $5.33 | 33,096,939.0 | +9.33% |
| Apr, 2024 | $31.00 | $23.68 | $7.32 | 32,838,888.0 | -17.14% |
| Mar, 2024 | $36.41 | $26.82 | $9.59 | 39,483,734.0 | -9.46% |
| Feb, 2024 | $41.04 | $32.54 | $8.50 | 31,510,192.0 | -0.41% |
| Jan, 2024 | $40.97 | $34.22 | $6.75 | 39,743,424.0 | -15.06% |
Bridgebio Pharma Inc Stock (BBIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.32 | $27.74 | $16.58 | 40,286,959.0 | +40.61% |
| Nov, 2023 | $30.89 | $25.84 | $5.05 | 26,246,159.0 | +10.25% |
| Oct, 2023 | $27.27 | $23.62 | $3.65 | 27,910,250.0 | -1.25% |
| Sep, 2023 | $30.75 | $25.94 | $4.81 | 35,443,419.0 | -11.84% |
| Aug, 2023 | $35.29 | $27.57 | $7.71 | 45,249,388.0 | -14.57% |
| Jul, 2023 | $36.36 | $16.61 | $19.75 | 112,082,362.0 | +103.55% |
| Jun, 2023 | $18.18 | $13.38 | $4.80 | 43,617,463.0 | +25.36% |
| May, 2023 | $14.97 | $12.75 | $2.22 | 35,149,649.0 | -5.51% |
| Apr, 2023 | $17.20 | $13.87 | $3.33 | 34,773,076.0 | -12.42% |
| Mar, 2023 | $19.95 | $10.57 | $9.38 | 130,889,267.0 | +45.18% |
| Feb, 2023 | $13.11 | $9.09 | $4.02 | 36,108,976.0 | +23.06% |
| Jan, 2023 | $9.59 | $7.10 | $2.49 | 26,518,894.0 | +21.78% |
1.32%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):