NASDAQ:BBIO | Historical Stock Price | BridgeBio Pharma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.95$8.82$15.71$28.00$49.89$88.902019-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.05$35.05387,700——
2019-12-30$35.44$35.44453,600——
2019-12-27$36.84$36.84870,300——
2019-12-26$43.00$43.00295,800——
2019-12-24$45.50$45.50510,300——
2019-12-23$46.63$46.63666,700——
2019-12-20$41.54$41.542,790,600——
2019-12-19$36.75$36.75362,500——
2019-12-18$38.46$38.46368,400——
2019-12-17$34.94$34.94391,600——
2019-12-16$35.16$35.16405,500——
2019-12-13$36.50$36.50201,700——
2019-12-12$37.45$37.45163,300——
2019-12-11$36.73$36.73161,500——
2019-12-10$36.93$36.93256,900——
2019-12-09$36.26$36.26395,800——
2019-12-06$33.02$33.02203,700——
2019-12-05$32.20$32.20228,300——
2019-12-04$33.92$33.92298,300——
2019-12-03$30.56$30.56617,500——
2019-12-02$31.14$31.14236,800——
2019-11-29$29.00$29.0067,700——
2019-11-27$29.84$29.84198,300——
2019-11-26$28.29$28.29261,100——
2019-11-25$31.04$31.04364,600——
2019-11-22$34.00$34.00362,700——
2019-11-21$33.54$33.54310,900——
2019-11-20$33.29$33.29446,000——
2019-11-19$30.29$30.29297,700——
2019-11-18$29.07$29.07459,100——
2019-11-15$28.26$28.26225,300——
2019-11-14$27.57$27.57185,200——
2019-11-13$26.28$26.28179,300——
2019-11-12$27.96$27.96229,600——
2019-11-11$26.75$26.75196,700——
2019-11-08$27.06$27.06290,300——
2019-11-07$24.42$24.42237,800——
2019-11-06$22.16$22.16107,400——
2019-11-05$23.21$23.21142,300——
2019-11-04$23.08$23.08171,600——
2019-11-01$24.15$24.15306,300——
2019-10-31$22.61$22.61342,400——
2019-10-30$20.26$20.26309,400——
2019-10-29$20.00$20.00295,200——
2019-10-28$19.44$19.44277,000——
2019-10-25$18.72$18.72325,400——
2019-10-24$18.51$18.51170,600——
2019-10-23$18.48$18.48259,200——
2019-10-22$18.40$18.40192,200——
2019-10-21$18.63$18.63169,900——
2019-10-18$18.21$18.21211,400——
2019-10-17$18.51$18.51144,200——
2019-10-16$17.96$17.96159,700——
2019-10-15$18.62$18.62180,600——
2019-10-14$18.12$18.12179,300——
2019-10-11$18.53$18.53262,900——
2019-10-10$18.75$18.75355,500——
2019-10-09$18.35$18.35170,800——
2019-10-08$19.11$19.11119,500——
2019-10-07$19.63$19.63217,000——
2019-10-04$19.43$19.43327,800——
2019-10-03$20.17$20.17406,600——
2019-10-02$19.57$19.57276,400——
2019-10-01$20.90$20.90192,800——
2019-09-30$21.47$21.47315,600——
2019-09-27$20.13$20.13412,100——
2019-09-26$21.24$21.24337,000——
2019-09-25$23.39$23.39306,000——
2019-09-24$25.46$25.46391,800——
2019-09-23$27.61$27.61400,000——
2019-09-20$26.27$26.273,410,300——
2019-09-19$24.53$24.53225,000——
2019-09-18$24.75$24.75167,100——
2019-09-17$24.86$24.86166,000——
2019-09-16$25.38$25.38173,500——
2019-09-13$25.91$25.91194,100——
2019-09-12$26.10$26.10176,400——
2019-09-11$26.95$26.95185,200——
2019-09-10$26.55$26.55221,900——
2019-09-09$28.35$28.35221,900——
2019-09-06$30.93$30.93227,000——
2019-09-05$31.32$31.32201,400——
2019-09-04$31.48$31.48200,700——
2019-09-03$32.38$32.38360,800——
2019-08-30$30.48$30.48137,000——
2019-08-29$30.71$30.71139,800——
2019-08-28$29.61$29.61144,700——
2019-08-27$31.26$31.26171,900——
2019-08-26$30.49$30.49112,300——
2019-08-23$29.31$29.3163,800——
2019-08-22$29.80$29.80100,200——
2019-08-21$29.82$29.82133,000——
2019-08-20$28.66$28.66159,700——
2019-08-19$28.05$28.05222,700——
2019-08-16$27.46$27.46218,100——
2019-08-15$26.76$26.76172,900——
2019-08-14$25.89$25.89128,700——
2019-08-13$26.76$26.7695,500——
2019-08-12$26.19$26.19216,800——
2019-08-09$26.88$26.88441,200——
2019-08-08$29.82$29.8285,600——
2019-08-07$29.47$29.4762,800——
2019-08-06$27.88$27.8860,600——
2019-08-05$26.90$26.90100,600——
2019-08-02$28.29$28.29148,300——
2019-08-01$29.69$29.69296,700——
2019-07-31$29.35$29.3577,800——
2019-07-30$27.78$27.7897,900——
2019-07-29$28.69$28.69101,500——
2019-07-26$28.37$28.37216,700——
2019-07-25$26.79$26.79116,700——
2019-07-24$28.12$28.12105,100——
2019-07-23$28.83$28.83192,900——
2019-07-22$30.34$30.34296,900——
2019-07-19$27.51$27.51298,700——
2019-07-18$26.00$26.00213,300——
2019-07-17$26.12$26.12109,400——
2019-07-16$25.94$25.94174,100——
2019-07-15$27.84$27.84156,100——
2019-07-12$28.62$28.62235,900——
2019-07-11$29.77$29.77230,700——
2019-07-10$27.60$27.60238,900——
2019-07-09$27.36$27.3694,300——
2019-07-08$28.20$28.20210,600——
2019-07-05$28.99$28.99399,900——
2019-07-03$28.61$28.612,097,800——
2019-07-02$27.04$27.04595,500——
2019-07-01$27.37$27.37324,600——
2019-06-28$26.97$26.97865,500——
2019-06-27$27.55$27.554,986,000——