BBIO
BRIDGEBIO PHARMA (BBIO)
NASDAQ
$68.72-$0.20 (-0.30%)
Price as of Jun 23, 2026 7:09 PM EDT
  • $13.5B
    Market Cap
  • 63.41%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.29%
    Low Price$63.88
    High Price$68.92
  • 3 Months
    +0.55%
    Low Price$63.88
    High Price$77.93
  • 1 Year
    +63.41%
    Low Price$42.18
    High Price$79.91
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
66.35
69.66
66.30
68.92
+4.00%
2,539,872
06/18/2026
68.08
68.60
65.59
66.27
-1.66%
3,815,604
06/17/2026
66.67
68.62
66.30
67.39
+1.13%
1,601,502
06/16/2026
67.50
67.96
65.83
66.64
-2.00%
2,738,196
06/15/2026
66.91
68.02
66.00
68.00
+1.80%
3,087,109
06/12/2026
67.67
68.20
66.79
66.80
-1.11%
1,545,533
06/11/2026
67.58
69.03
66.78
67.55
+0.22%
2,535,207
06/10/2026
67.10
69.42
67.02
67.41
-0.41%
2,128,416
06/09/2026
67.80
69.00
65.83
67.68
+0.46%
1,836,953
06/08/2026
67.97
68.43
66.76
67.37
-0.35%
1,751,908
06/05/2026
67.45
69.51
66.59
67.61
+0.42%
2,590,119
06/04/2026
66.00
68.48
65.15
67.33
+2.83%
1,968,850
06/03/2026
63.43
65.85
62.71
65.48
+2.50%
2,740,923
06/02/2026
64.85
65.09
62.50
63.88
-2.26%
4,697,517
06/01/2026
66.50
67.36
65.23
65.36
-1.36%
8,131,308
05/29/2026
67.96
68.15
66.14
66.26
-3.20%
3,052,324
05/28/2026
66.45
68.80
65.43
68.45
+3.03%
2,180,730
05/27/2026
68.06
68.13
65.55
66.44
-1.90%
3,022,795
05/26/2026
68.49
68.49
66.55
67.73
-2.01%
2,422,735
05/22/2026
70.56
71.74
68.42
69.12
-1.65%
1,826,453
05/21/2026
67.58
71.01
67.00
70.28
+3.02%
2,296,967
05/20/2026
66.87
68.80
66.60
68.22
+3.36%
2,609,038
05/19/2026
64.56
67.00
64.52
66.00
+1.04%
2,420,290
05/18/2026
66.21
66.72
63.63
65.32
-1.22%
3,415,449
05/15/2026
68.90
69.19
66.05
66.13
-5.07%
2,705,412
05/14/2026
68.90
70.03
67.66
69.66
+1.53%
2,236,927
05/13/2026
65.46
70.24
65.16
68.61
+4.03%
3,144,449
05/12/2026
64.94
66.02
64.24
65.95
+1.96%
2,410,010
05/11/2026
68.85
68.85
63.88
64.68
-4.02%
3,648,394
05/08/2026
66.53
69.11
66.00
67.39
-0.09%
5,401,590
05/07/2026
68.58
69.29
66.96
67.45
-0.94%
2,875,634
05/07/2026
-$0.84 Earnings
05/06/2026
68.74
69.39
67.92
68.09
-1.00%
2,643,689
05/05/2026
69.81
70.42
67.48
68.78
-0.30%
2,119,261
05/04/2026
68.36
69.88
68.02
68.99
+0.63%
1,888,644
05/01/2026
70.51
70.95
68.41
68.56
-3.59%
1,806,418
04/30/2026
71.40
72.49
69.72
71.11
+0.24%
2,675,052
04/29/2026
68.35
71.33
68.35
70.94
+1.76%
2,791,596
04/28/2026
83.20
84.75
69.12
69.71
-6.45%
12,915,664
04/27/2026
75.86
77.24
74.30
74.52
+1.69%
3,012,015
04/24/2026
71.32
75.55
69.52
73.28
+2.25%
4,134,483
04/23/2026
74.44
75.08
71.13
71.67
-3.72%
2,396,802
04/22/2026
76.63
76.97
73.57
74.44
-2.28%
1,484,523
04/21/2026
76.68
77.24
74.94
76.18
-0.65%
1,466,882
04/20/2026
76.65
77.26
75.71
76.68
-0.09%
1,650,390
04/17/2026
79.60
79.62
75.65
76.75
-0.98%
2,044,814
04/16/2026
77.21
78.45
76.28
77.51
-0.24%
917,778
04/15/2026
78.00
78.90
76.17
77.70
-0.30%
1,562,921
04/14/2026
78.24
79.50
77.50
77.93
+0.08%
2,435,248
04/13/2026
74.87
79.25
74.59
77.87
+4.40%
2,589,459
04/10/2026
75.85
75.85
74.26
74.59
-1.23%
1,075,898
04/09/2026
74.34
76.24
73.14
75.52
+1.86%
2,410,852
04/08/2026
74.03
75.29
73.10
74.14
+3.07%
1,441,431
04/07/2026
72.06
72.16
70.52
71.93
-0.48%
1,159,889
04/06/2026
73.20
73.91
72.08
72.28
-1.19%
630,774
04/02/2026
71.95
74.63
71.95
73.15
-1.75%
1,230,043
04/01/2026
74.77
75.68
73.19
74.45
+0.26%
2,255,886
03/31/2026
70.22
74.94
70.22
74.26
+7.06%
2,336,819
03/30/2026
69.83
69.95
68.83
69.36
-0.49%
1,554,550
03/27/2026
72.33
73.03
69.44
69.70
-3.97%
1,225,770
03/26/2026
71.54
73.41
70.77
72.58
+1.35%
1,493,908
03/25/2026
69.29
72.28
68.94
71.61
+4.49%
1,261,319
03/24/2026
68.87
69.28
67.57
68.53
-1.54%
1,518,151
03/23/2026
69.22
71.27
68.40
69.60
+1.55%
1,434,214
03/20/2026
70.43
72.35
68.00
68.54
-2.18%
2,906,383
03/19/2026
69.61
70.70
68.25
70.07
-0.07%
1,167,282
03/18/2026
70.94
71.33
69.82
70.12
-1.16%
1,422,067
03/17/2026
70.18
71.56
69.91
70.94
-0.13%
1,281,561
03/16/2026
70.45
71.98
70.09
71.03
+2.33%
1,626,883
03/13/2026
68.81
70.00
67.73
69.41
+2.10%
1,820,747
03/12/2026
70.35
70.36
67.85
67.98
-4.78%
2,352,484
03/11/2026
73.16
74.15
70.81
71.39
-3.94%
2,412,394
03/10/2026
66.12
75.91
66.00
74.32
+13.22%
6,157,472
03/09/2026
65.17
66.37
64.50
65.64
+0.43%
1,764,885
03/06/2026
64.41
66.06
63.63
65.36
-1.22%
3,243,994
03/05/2026
65.71
66.58
64.71
66.17
-0.56%
1,784,261
03/04/2026
65.00
67.20
64.26
66.54
+3.11%
2,388,811
03/03/2026
63.74
65.83
62.77
64.53
-1.48%
2,316,334
03/02/2026
64.36
65.67
63.35
65.50
-1.47%
2,382,208
02/27/2026
66.42
68.47
65.46
66.48
-1.67%
2,262,280
02/26/2026
66.63
67.66
64.33
67.61
+1.61%
2,925,197
02/25/2026
70.50
71.51
63.50
66.54
-2.59%
5,391,725
02/24/2026
67.91
68.97
67.11
68.31
+0.59%
2,507,291
02/24/2026
-$1.00 Earnings
02/23/2026
67.87
69.50
67.10
67.91
-0.34%
3,673,211
02/20/2026
70.63
70.85
67.42
68.14
-3.65%
5,076,078
02/19/2026
73.38
73.71
70.58
70.72
-4.34%
3,653,862
02/18/2026
75.07
76.81
73.84
73.93
-2.53%
2,365,605
02/17/2026
74.31
76.34
73.78
75.85
+0.80%
3,250,524
02/13/2026
77.55
77.79
72.82
75.25
-1.06%
2,818,725
02/12/2026
84.85
84.94
76.03
76.06
+3.72%
9,161,867
02/11/2026
72.97
73.52
70.09
73.33
+1.19%
2,211,209
02/10/2026
72.37
72.64
71.01
72.47
+0.25%
1,884,429
02/09/2026
67.84
72.98
67.82
72.29
+6.23%
3,114,347
02/06/2026
70.08
70.63
67.59
68.05
+6.78%
4,742,019
02/05/2026
74.70
75.92
62.84
63.73
-15.24%
8,919,858
02/04/2026
78.48
78.48
74.32
75.19
-3.82%
2,867,730
02/03/2026
78.57
80.00
76.54
78.18
-0.08%
1,320,486
02/02/2026
76.45
78.98
76.25
78.24
+1.26%
1,291,522
01/30/2026
78.85
80.00
76.74
77.27
-2.31%
2,302,022