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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$71.11$71.11436,400——
2020-12-30$70.07$70.07415,700——
2020-12-29$67.62$67.62664,400——
2020-12-28$69.48$69.48463,500——
2020-12-24$69.50$69.50302,800——
2020-12-23$69.09$69.09387,300——
2020-12-22$67.91$67.91448,700——
2020-12-21$65.75$65.75547,800——
2020-12-18$64.89$64.891,495,000——
2020-12-17$64.41$64.41361,200——
2020-12-16$61.54$61.54509,100——
2020-12-15$60.99$60.99692,000——
2020-12-14$61.20$61.201,349,000——
2020-12-11$61.35$61.35930,700——
2020-12-10$57.75$57.75468,200——
2020-12-09$56.86$56.86604,300——
2020-12-08$56.67$56.67530,200——
2020-12-07$53.10$53.10343,500——
2020-12-04$52.19$52.19265,300——
2020-12-03$50.51$50.51437,000——
2020-12-02$48.85$48.851,639,600——
2020-12-01$51.13$51.13848,600——
2020-11-30$50.24$50.241,076,100——
2020-11-27$49.13$49.13242,500——
2020-11-25$48.47$48.47535,200——
2020-11-24$46.98$46.98648,900——
2020-11-23$46.44$46.44512,700——
2020-11-20$44.23$44.23435,500——
2020-11-19$43.70$43.70298,700——
2020-11-18$43.35$43.35543,400——
2020-11-17$43.54$43.54504,100——
2020-11-16$44.33$44.33838,300——
2020-11-13$43.52$43.521,033,300——
2020-11-12$43.05$43.051,221,800——
2020-11-11$40.97$40.97537,400——
2020-11-10$40.15$40.15771,000——
2020-11-09$40.35$40.351,131,000——
2020-11-06$39.38$39.38506,100——
2020-11-05$40.99$40.99681,900——
2020-11-04$40.02$40.02629,600——
2020-11-03$39.88$39.88493,500——
2020-11-02$38.57$38.57305,700——
2020-10-30$38.38$38.38456,900——
2020-10-29$39.01$39.01363,000——
2020-10-28$38.63$38.63393,300——
2020-10-27$39.76$39.76422,500——
2020-10-26$39.69$39.69437,200——
2020-10-23$39.66$39.661,312,700——
2020-10-22$40.21$40.21611,800——
2020-10-21$39.11$39.11521,700——
2020-10-20$39.29$39.29660,700——
2020-10-19$39.53$39.53779,800——
2020-10-16$40.97$40.97861,600——
2020-10-15$39.20$39.20413,700——
2020-10-14$38.43$38.43698,200——
2020-10-13$39.73$39.73730,800——
2020-10-12$39.87$39.87489,300——
2020-10-09$39.34$39.341,000,800——
2020-10-08$38.90$38.90722,300——
2020-10-07$40.31$40.311,633,300——
2020-10-06$39.35$39.351,517,800——
2020-10-05$39.77$39.773,228,800——
2020-10-02$39.60$39.60376,000——
2020-10-01$39.60$39.60480,100——
2020-09-30$37.52$37.52414,200——
2020-09-29$37.10$37.10309,900——
2020-09-28$36.84$36.84374,800——
2020-09-25$36.66$36.66717,900——
2020-09-24$37.77$37.77389,500——
2020-09-23$38.65$38.65498,600——
2020-09-22$40.02$40.02651,600——
2020-09-21$39.66$39.66909,200——
2020-09-18$42.19$42.194,690,400——
2020-09-17$38.46$38.46661,300——
2020-09-16$37.38$37.38615,900——
2020-09-15$36.99$36.99593,500——
2020-09-14$36.46$36.461,129,100——
2020-09-11$33.56$33.56688,900——
2020-09-10$33.09$33.09643,500——
2020-09-09$33.15$33.15560,700——
2020-09-08$32.09$32.09725,300——
2020-09-04$28.92$28.92281,300——
2020-09-03$28.29$28.29306,600——
2020-09-02$28.38$28.38473,600——
2020-09-01$27.62$27.62607,800——
2020-08-31$29.86$29.86341,200——
2020-08-28$29.59$29.59169,600——
2020-08-27$29.28$29.28287,500——
2020-08-26$29.13$29.13184,600——
2020-08-25$29.39$29.39167,100——
2020-08-24$28.80$28.80307,900——
2020-08-21$28.17$28.17375,700——
2020-08-20$28.26$28.26403,000——
2020-08-19$29.13$29.13255,100——
2020-08-18$29.17$29.17191,900——
2020-08-17$29.76$29.76468,400——
2020-08-14$28.53$28.53375,600——
2020-08-13$29.11$29.11342,300——
2020-08-12$28.89$28.89635,000——
2020-08-11$28.39$28.39401,500——
2020-08-10$28.48$28.48297,200——
2020-08-07$28.38$28.38228,100——
2020-08-06$27.85$27.85248,300——
2020-08-05$27.70$27.70279,000——
2020-08-04$27.40$27.40290,900——
2020-08-03$27.20$27.20585,900——
2020-07-31$28.14$28.141,003,400——
2020-07-30$29.71$29.71290,200——
2020-07-29$28.98$28.98424,600——
2020-07-28$31.38$31.38328,700——
2020-07-27$32.37$32.37418,600——
2020-07-24$30.25$30.25318,200——
2020-07-23$30.68$30.68308,700——
2020-07-22$30.89$30.89634,300——
2020-07-21$30.19$30.19579,000——
2020-07-20$31.73$31.73311,100——
2020-07-17$31.53$31.53453,200——
2020-07-16$30.68$30.68326,700——
2020-07-15$30.53$30.53580,800——
2020-07-14$28.05$28.051,038,800——
2020-07-13$29.83$29.83615,300——
2020-07-10$31.58$31.58412,500——
2020-07-09$32.21$32.21470,600——
2020-07-08$31.47$31.47448,600——
2020-07-07$30.42$30.42501,700——
2020-07-06$29.67$29.67504,400——
2020-07-02$29.76$29.76624,800——
2020-07-01$30.34$30.341,093,500——
2020-06-30$32.61$32.61769,800——
2020-06-29$32.59$32.59482,600——
2020-06-26$33.20$33.201,261,100——
2020-06-25$34.32$34.32584,200——
2020-06-24$32.96$32.96445,500——
2020-06-23$32.62$32.621,385,100——
2020-06-22$33.15$33.151,373,300——
2020-06-19$31.51$31.513,376,400——
2020-06-18$32.48$32.481,189,300——
2020-06-17$31.73$31.731,154,700——
2020-06-16$31.71$31.71704,300——
2020-06-15$31.11$31.111,057,200——
2020-06-12$28.67$28.67455,000——
2020-06-11$27.79$27.79557,800——
2020-06-10$29.19$29.19372,400——
2020-06-09$29.82$29.82388,200——
2020-06-08$29.84$29.84532,900——
2020-06-05$29.08$29.081,039,200——
2020-06-04$27.77$27.77588,400——
2020-06-03$28.86$28.86563,900——
2020-06-02$29.00$29.00868,600——
2020-06-01$28.88$28.881,337,100——
2020-05-29$29.33$29.332,446,400——
2020-05-28$35.11$35.11523,800——
2020-05-27$35.69$35.69419,100——
2020-05-26$35.32$35.32561,900——
2020-05-22$35.00$35.00222,800——
2020-05-21$34.73$34.73390,000——
2020-05-20$34.90$34.90948,400——
2020-05-19$34.50$34.50357,000——
2020-05-18$34.82$34.82472,100——
2020-05-15$32.19$32.19419,400——
2020-05-14$30.60$30.60403,800——
2020-05-13$30.78$30.78465,500——
2020-05-12$32.83$32.83386,700——
2020-05-11$32.98$32.98447,700——
2020-05-08$34.04$34.04279,500——
2020-05-07$33.08$33.08590,000——
2020-05-06$32.27$32.27297,900——
2020-05-05$30.85$30.85842,300——
2020-05-04$29.99$29.99299,500——
2020-05-01$28.97$28.97473,500——
2020-04-30$30.53$30.53775,200——
2020-04-29$31.78$31.78431,100——
2020-04-28$30.60$30.60614,000——
2020-04-27$31.74$31.74442,400——
2020-04-24$31.09$31.09319,100——
2020-04-23$29.70$29.70355,300——
2020-04-22$28.56$28.56283,000——
2020-04-21$26.95$26.95370,800——
2020-04-20$27.62$27.62492,100——
2020-04-17$27.39$27.391,342,300——
2020-04-16$26.54$26.54952,000——
2020-04-15$26.54$26.541,279,500——
2020-04-14$29.04$29.041,286,400——
2020-04-13$27.18$27.181,221,200——
2020-04-09$28.38$28.381,088,900——
2020-04-08$26.93$26.931,247,300——
2020-04-07$24.42$24.421,015,700——
2020-04-06$25.00$25.00983,800——
2020-04-03$22.22$22.22670,600——
2020-04-02$24.74$24.74474,100——
2020-04-01$25.08$25.08744,600——
2020-03-31$29.00$29.00814,500——
2020-03-30$26.67$26.671,176,800——
2020-03-27$26.67$26.671,016,800——
2020-03-26$27.39$27.39966,700——
2020-03-25$24.70$24.70962,400——
2020-03-24$25.48$25.48905,500——
2020-03-23$24.19$24.191,432,700——
2020-03-20$26.62$26.629,216,500——
2020-03-19$20.50$20.501,160,600——
2020-03-18$16.11$16.111,412,900——
2020-03-17$16.82$16.82869,800——
2020-03-16$17.65$17.651,231,600——
2020-03-13$23.06$23.061,419,900——
2020-03-12$20.28$20.28998,000——
2020-03-11$23.88$23.881,149,500——
2020-03-10$28.48$28.48879,200——
2020-03-09$26.98$26.981,760,700——
2020-03-06$28.92$28.921,043,300——
2020-03-05$29.99$29.997,529,400——
2020-03-04$31.06$31.062,125,100——
2020-03-03$32.59$32.59479,700——
2020-03-02$32.21$32.21837,100——
2020-02-28$31.88$31.88709,800——
2020-02-27$30.44$30.44604,400——
2020-02-26$32.70$32.70302,900——
2020-02-25$31.94$31.94381,900——
2020-02-24$33.25$33.25536,200——
2020-02-21$36.14$36.14290,000——
2020-02-20$34.99$34.99355,900——
2020-02-19$35.17$35.17327,800——
2020-02-18$34.07$34.07248,900——
2020-02-14$34.65$34.65258,700——
2020-02-13$34.05$34.05226,000——
2020-02-12$34.65$34.65258,800——
2020-02-11$34.84$34.84452,400——
2020-02-10$36.23$36.23310,000——
2020-02-07$34.99$34.99403,200——
2020-02-06$35.40$35.40463,500——
2020-02-05$35.00$35.00345,000——
2020-02-04$34.50$34.50464,500——
2020-02-03$34.81$34.81335,300——
2020-01-31$34.49$34.49300,300——
2020-01-30$34.93$34.93298,100——
2020-01-29$34.24$34.24256,800——
2020-01-28$34.26$34.26267,600——
2020-01-27$34.80$34.80328,100——
2020-01-24$34.13$34.13500,200——
2020-01-23$34.39$34.39260,900——
2020-01-22$34.16$34.16332,300——
2020-01-21$32.23$32.23594,800——
2020-01-17$34.40$34.40236,300——
2020-01-16$35.00$35.00594,500——
2020-01-15$34.51$34.51355,400——
2020-01-14$34.58$34.58585,400——
2020-01-13$33.61$33.61472,500——
2020-01-10$31.02$31.02438,300——
2020-01-09$33.56$33.56343,800——
2020-01-08$34.18$34.18305,100——
2020-01-07$34.61$34.61330,200——
2020-01-06$34.85$34.85390,500——
2020-01-03$32.22$32.22846,000——
2020-01-02$33.22$33.22438,200——