BBIO
BRIDGEBIO PHARMA (BBIO)
NASDAQ
$67.28+$0.37 (+0.55%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $13.1B
    Market Cap
  • 25.58%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -12.62%
    Low Price$65.57
    High Price$76.50
  • 3 Months
    -10.21%
    Low Price$65.57
    High Price$90.17
  • 1 Year
    +25.58%
    Low Price$52.86
    High Price$90.17
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
65.72
67.26
65.16
66.91
+1.69%
3,550,066
09/30/2026
66.14
67.32
65.61
65.80
-0.26%
2,822,431
09/29/2026
66.38
67.16
65.82
65.97
-0.96%
3,597,125
09/28/2026
65.07
67.34
64.36
66.61
+1.59%
2,969,259
09/25/2026
66.50
67.07
64.84
65.57
-1.07%
2,090,217
09/24/2026
65.85
67.30
65.33
66.28
+0.87%
4,271,701
09/23/2026
69.23
70.00
64.90
65.71
-5.08%
3,677,819
09/22/2026
66.90
69.77
66.61
69.23
+3.98%
3,782,987
09/21/2026
67.01
67.33
65.78
66.58
-0.05%
3,167,439
09/18/2026
67.39
67.56
66.10
66.61
-1.04%
4,103,479
09/17/2026
69.72
69.99
66.93
67.31
-1.45%
2,344,096
09/16/2026
68.52
69.46
67.11
68.30
-0.13%
4,928,547
09/15/2026
72.26
72.41
66.96
68.39
-5.51%
3,993,035
09/14/2026
72.55
73.67
72.17
72.38
-0.08%
1,851,327
09/11/2026
73.23
74.11
71.98
72.44
-0.08%
1,766,612
09/10/2026
75.27
75.50
72.12
72.50
-4.71%
3,064,581
09/09/2026
73.63
76.81
73.47
76.08
+1.77%
2,307,058
09/08/2026
73.60
76.34
73.26
74.76
-0.11%
2,120,804
09/04/2026
74.98
75.37
74.11
74.84
-0.76%
1,540,365
09/03/2026
76.43
76.64
75.20
75.41
-1.42%
1,098,134
09/02/2026
76.60
78.25
75.96
76.50
-0.09%
1,620,739
09/01/2026
76.61
77.45
76.22
76.57
-0.03%
1,448,465
08/31/2026
76.20
77.24
75.02
76.59
-0.01%
2,063,674
08/28/2026
79.99
80.55
76.34
76.60
-2.64%
1,957,981
08/27/2026
79.25
79.73
78.34
78.68
-0.87%
1,033,772
08/26/2026
79.75
80.76
79.33
79.37
-1.28%
1,705,025
08/25/2026
81.89
82.50
80.20
80.40
-0.83%
1,471,011
08/24/2026
80.98
81.68
80.16
81.07
-0.53%
1,113,409
08/21/2026
82.89
83.37
81.36
81.50
-1.74%
1,819,209
08/20/2026
83.51
84.36
82.63
82.94
-1.20%
2,030,559
08/19/2026
84.22
85.65
83.25
83.95
+1.17%
3,285,282
08/18/2026
80.54
83.95
80.10
82.98
+3.87%
2,718,343
08/17/2026
79.15
80.42
78.13
79.89
+0.04%
2,795,715
08/14/2026
80.14
80.56
78.60
79.86
-1.66%
3,094,032
08/13/2026
84.77
84.77
80.78
81.21
-3.14%
1,279,657
08/12/2026
83.47
84.99
82.82
83.84
+0.17%
2,793,619
08/11/2026
87.02
89.49
83.35
83.70
-1.15%
3,169,372
08/10/2026
83.45
86.00
83.45
84.67
+0.22%
2,942,576
08/10/2026
-$0.78 Earnings
08/07/2026
83.72
85.03
82.24
84.48
+2.03%
2,148,200
08/06/2026
81.50
84.66
81.50
82.80
+0.99%
1,221,483
08/05/2026
82.86
83.57
81.46
81.99
-0.10%
2,522,888
08/04/2026
80.80
82.32
80.04
82.07
+2.64%
1,703,238
08/03/2026
81.23
81.23
78.82
79.96
-0.16%
1,366,941
07/31/2026
82.38
82.40
79.46
80.09
-2.50%
2,132,631
07/30/2026
80.06
82.41
79.60
82.14
-1.68%
2,515,670
07/29/2026
85.49
85.79
83.35
83.54
-2.35%
2,400,947
07/28/2026
84.24
85.66
83.02
85.55
+1.70%
2,180,314
07/27/2026
84.11
86.32
83.98
84.12
+0.12%
2,186,801
07/24/2026
83.46
85.30
82.74
84.02
+1.31%
2,058,280
07/23/2026
82.40
83.53
81.77
82.93
+0.33%
1,530,859
07/22/2026
82.47
82.88
81.02
82.66
+0.25%
1,568,957
07/21/2026
80.80
82.61
80.76
82.45
+2.09%
1,388,406
07/20/2026
81.93
83.16
80.70
80.76
-0.76%
1,746,480
07/17/2026
79.10
82.56
78.98
81.38
+1.34%
1,442,634
07/16/2026
83.06
83.06
80.17
80.30
-2.86%
3,529,197
07/15/2026
83.48
83.58
82.09
82.66
-1.70%
1,955,201
07/14/2026
82.30
84.59
81.50
84.09
+1.22%
2,699,276
07/13/2026
84.84
85.38
81.37
83.08
-3.27%
3,430,110
07/10/2026
90.81
91.00
84.86
85.89
-4.75%
6,382,514
07/09/2026
84.00
93.42
84.00
90.17
+15.12%
20,623,618
07/08/2026
77.11
78.46
76.01
78.33
+0.54%
2,060,863
07/07/2026
78.05
78.90
76.19
77.91
+0.21%
2,694,509
07/06/2026
77.48
79.25
77.15
77.75
+0.73%
3,137,228
07/02/2026
75.03
77.26
74.49
77.19
+3.58%
3,179,470
07/01/2026
74.48
75.28
73.56
74.52
+0.05%
3,028,567
06/30/2026
72.53
74.65
71.78
74.48
+3.43%
3,393,123
06/29/2026
71.29
73.28
70.50
72.01
+2.52%
3,263,980
06/26/2026
69.53
72.54
68.82
70.24
+0.79%
27,055,404
06/25/2026
69.59
70.46
68.92
69.69
+0.48%
2,778,713
06/24/2026
69.25
70.77
68.94
69.36
+1.06%
4,190,458
06/23/2026
68.57
69.90
68.03
68.63
-0.42%
2,455,144
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