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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$16.68$16.6818,516,500——
2021-12-30$14.55$14.559,880,100——
2021-12-29$14.19$14.1921,210,900——
2021-12-28$13.43$13.4341,235,300——
2021-12-27$11.38$11.3835,549,400——
2021-12-23$40.62$40.62674,300——
2021-12-22$38.38$38.381,511,700——
2021-12-21$42.36$42.36752,600——
2021-12-20$41.44$41.44999,200——
2021-12-17$42.65$42.652,626,600——
2021-12-16$37.05$37.051,247,700——
2021-12-15$38.78$38.78816,200——
2021-12-14$38.16$38.161,218,500——
2021-12-13$38.03$38.03786,200——
2021-12-10$36.19$36.19931,500——
2021-12-09$37.22$37.22999,800——
2021-12-08$40.28$40.28797,600——
2021-12-07$39.91$39.91659,400——
2021-12-06$39.35$39.35585,100——
2021-12-03$38.62$38.621,085,200——
2021-12-02$40.03$40.03906,000——
2021-12-01$39.56$39.561,503,700——
2021-11-30$40.50$40.501,873,300——
2021-11-29$38.04$38.04733,600——
2021-11-26$39.55$39.55488,500——
2021-11-24$40.74$40.74884,900——
2021-11-23$40.94$40.94968,300——
2021-11-22$40.63$40.631,778,500——
2021-11-19$42.65$42.651,085,100——
2021-11-18$44.89$44.89713,000——
2021-11-17$46.10$46.10773,300——
2021-11-16$47.25$47.25817,100——
2021-11-15$48.16$48.16751,400——
2021-11-12$47.88$47.88533,800——
2021-11-11$47.88$47.88379,200——
2021-11-10$49.31$49.31650,500——
2021-11-09$51.01$51.01338,800——
2021-11-08$51.62$51.62373,800——
2021-11-05$53.41$53.41731,400——
2021-11-04$51.46$51.46639,800——
2021-11-03$50.01$50.01545,600——
2021-11-02$51.05$51.05512,400——
2021-11-01$51.83$51.83689,100——
2021-10-29$49.38$49.38821,800——
2021-10-28$50.50$50.50409,900——
2021-10-27$48.93$48.93614,300——
2021-10-26$49.08$49.08436,200——
2021-10-25$48.45$48.45640,100——
2021-10-22$47.00$47.00504,900——
2021-10-21$46.13$46.13533,100——
2021-10-20$45.40$45.40493,300——
2021-10-19$47.17$47.17377,400——
2021-10-18$47.86$47.86387,700——
2021-10-15$47.98$47.98511,500——
2021-10-14$49.35$49.35812,300——
2021-10-13$48.55$48.55981,200——
2021-10-12$46.64$46.64986,300——
2021-10-11$46.64$46.64760,400——
2021-10-08$44.11$44.11495,700——
2021-10-07$44.75$44.75839,200——
2021-10-06$44.91$44.91843,200——
2021-10-05$46.34$46.34583,800——
2021-10-04$47.07$47.07584,000——
2021-10-01$47.74$47.74789,400——
2021-09-30$46.87$46.87975,000——
2021-09-29$47.62$47.621,620,100——
2021-09-28$50.10$50.10857,200——
2021-09-27$50.44$50.44601,600——
2021-09-24$48.57$48.57861,400——
2021-09-23$49.90$49.902,349,000——
2021-09-22$49.94$49.94675,400——
2021-09-21$50.18$50.181,299,900——
2021-09-20$49.22$49.221,252,600——
2021-09-17$52.12$52.122,566,600——
2021-09-16$49.36$49.361,031,800——
2021-09-15$48.46$48.461,100,200——
2021-09-14$48.73$48.731,633,200——
2021-09-13$50.91$50.91919,900——
2021-09-10$50.35$50.35505,400——
2021-09-09$50.87$50.87787,300——
2021-09-08$50.01$50.01629,700——
2021-09-07$51.68$51.68633,500——
2021-09-03$51.62$51.62779,200——
2021-09-02$51.18$51.18536,100——
2021-09-01$50.64$50.64399,500——
2021-08-31$50.11$50.11872,000——
2021-08-30$48.59$48.59497,100——
2021-08-27$50.48$50.48990,500——
2021-08-26$49.21$49.21803,800——
2021-08-25$50.32$50.32495,600——
2021-08-24$49.85$49.85678,800——
2021-08-23$49.28$49.28795,800——
2021-08-20$49.03$49.03735,700——
2021-08-19$47.08$47.08726,000——
2021-08-18$48.63$48.63803,400——
2021-08-17$49.54$49.541,401,000——
2021-08-16$49.48$49.48567,400——
2021-08-13$50.12$50.12317,800——
2021-08-12$50.84$50.84416,700——
2021-08-11$52.13$52.13583,800——
2021-08-10$52.23$52.23756,100——
2021-08-09$53.39$53.39304,100——
2021-08-06$54.10$54.10474,100——
2021-08-05$56.13$56.13828,600——
2021-08-04$52.83$52.83458,500——
2021-08-03$52.79$52.79982,300——
2021-08-02$52.33$52.33783,400——
2021-07-30$53.45$53.451,238,100——
2021-07-29$54.38$54.38459,400——
2021-07-28$55.37$55.37753,400——
2021-07-27$53.74$53.74968,100——
2021-07-26$56.31$56.31883,100——
2021-07-23$60.60$60.60276,700——
2021-07-22$61.65$61.65816,300——
2021-07-21$61.60$61.60343,900——
2021-07-20$61.11$61.11933,100——
2021-07-19$57.41$57.41710,700——
2021-07-16$59.18$59.181,205,800——
2021-07-15$59.34$59.341,938,600——
2021-07-14$58.73$58.731,223,300——
2021-07-13$62.73$62.73357,400——
2021-07-12$63.78$63.78370,900——
2021-07-09$64.17$64.17627,200——
2021-07-08$63.95$63.95494,300——
2021-07-07$64.11$64.111,024,600——
2021-07-06$64.24$64.24451,500——
2021-07-02$63.85$63.85492,000——
2021-07-01$63.61$63.61531,700——
2021-06-30$60.96$60.96447,900——
2021-06-29$60.12$60.12879,300——
2021-06-28$59.39$59.39864,700——
2021-06-25$60.45$60.452,769,100——
2021-06-24$59.50$59.50669,000——
2021-06-23$59.35$59.351,099,900——
2021-06-22$60.34$60.341,296,600——
2021-06-21$63.13$63.131,476,500——
2021-06-18$61.33$61.332,194,100——
2021-06-17$62.63$62.632,229,600——
2021-06-16$63.18$63.181,676,400——
2021-06-15$62.47$62.47826,500——
2021-06-14$63.74$63.741,106,000——
2021-06-11$63.93$63.93556,000——
2021-06-10$62.30$62.301,088,300——
2021-06-09$61.35$61.35703,200——
2021-06-08$62.33$62.33896,800——
2021-06-07$61.95$61.951,844,800——
2021-06-04$57.96$57.96525,800——
2021-06-03$58.81$58.81557,700——
2021-06-02$59.41$59.41865,900——
2021-06-01$60.37$60.37910,900——
2021-05-28$59.20$59.20444,000——
2021-05-27$57.99$57.991,029,700——
2021-05-26$58.63$58.63492,500——
2021-05-25$57.68$57.68490,600——
2021-05-24$56.96$56.96622,900——
2021-05-21$57.90$57.90929,800——
2021-05-20$57.22$57.22592,300——
2021-05-19$54.97$54.97687,100——
2021-05-18$55.73$55.731,180,300——
2021-05-17$54.13$54.13729,300——
2021-05-14$53.66$53.66708,600——
2021-05-13$50.72$50.72923,000——
2021-05-12$49.48$49.48867,400——
2021-05-11$49.13$49.13761,200——
2021-05-10$46.47$46.47928,500——
2021-05-07$48.03$48.03729,200——
2021-05-06$49.59$49.591,678,900——
2021-05-05$52.94$52.94955,100——
2021-05-04$54.00$54.00593,300——
2021-05-03$55.37$55.37600,200——
2021-04-30$55.92$55.92684,200——
2021-04-29$55.27$55.27326,300——
2021-04-28$56.23$56.23411,700——
2021-04-27$55.32$55.32369,200——
2021-04-26$55.82$55.82370,500——
2021-04-23$54.47$54.47651,400——
2021-04-22$55.90$55.90426,100——
2021-04-21$55.31$55.31376,300——
2021-04-20$54.12$54.12397,500——
2021-04-19$55.51$55.51685,300——
2021-04-16$55.12$55.12510,900——
2021-04-15$54.95$54.95814,500——
2021-04-14$55.75$55.751,362,800——
2021-04-13$54.60$54.60998,100——
2021-04-12$53.96$53.96546,900——
2021-04-09$54.49$54.491,544,500——
2021-04-08$58.12$58.12347,100——
2021-04-07$56.06$56.06786,100——
2021-04-06$57.75$57.75645,300——
2021-04-05$58.99$58.99403,200——
2021-04-01$59.36$59.36782,700——
2021-03-31$61.60$61.60554,800——
2021-03-30$59.12$59.12772,100——
2021-03-29$57.10$57.10672,400——
2021-03-26$60.82$60.82851,500——
2021-03-25$63.14$63.14372,400——
2021-03-24$61.27$61.27629,900——
2021-03-23$65.79$65.79813,700——
2021-03-22$69.11$69.11994,900——
2021-03-19$67.66$67.662,232,700——
2021-03-18$63.47$63.47579,800——
2021-03-17$68.62$68.62709,500——
2021-03-16$68.05$68.05841,000——
2021-03-15$69.89$69.89461,300——
2021-03-12$70.94$70.94346,300——
2021-03-11$71.22$71.22777,500——
2021-03-10$69.72$69.721,215,100——
2021-03-09$64.90$64.901,113,900——
2021-03-08$59.48$59.48876,700——
2021-03-05$62.22$62.22865,900——
2021-03-04$62.52$62.521,028,900——
2021-03-03$63.90$63.901,103,000——
2021-03-02$66.17$66.17829,600——
2021-03-01$71.91$71.911,166,000——
2021-02-26$70.68$70.683,058,000——
2021-02-25$65.13$65.132,175,800——
2021-02-24$67.41$67.411,081,400——
2021-02-23$65.94$65.941,150,900——
2021-02-22$65.67$65.67644,600——
2021-02-19$66.68$66.681,050,300——
2021-02-18$63.85$63.85897,200——
2021-02-17$64.72$64.72847,600——
2021-02-16$64.98$64.98874,500——
2021-02-12$67.36$67.361,722,500——
2021-02-11$67.27$67.27446,100——
2021-02-10$68.87$68.87953,900——
2021-02-09$70.85$70.85726,900——
2021-02-08$72.35$72.351,578,500——
2021-02-05$68.28$68.281,509,300——
2021-02-04$64.51$64.51591,000——
2021-02-03$62.98$62.98973,000——
2021-02-02$63.01$63.011,227,900——
2021-02-01$57.43$57.431,177,100——
2021-01-29$56.76$56.761,332,700——
2021-01-28$56.30$56.301,400,500——
2021-01-27$55.47$55.473,013,000——
2021-01-26$62.33$62.334,700,800——
2021-01-25$65.79$65.792,424,700——
2021-01-22$69.48$69.48587,500——
2021-01-21$66.44$66.44446,000——
2021-01-20$67.71$67.71627,100——
2021-01-19$69.38$69.38510,000——
2021-01-15$68.61$68.61435,500——
2021-01-14$69.73$69.73847,600——
2021-01-13$65.68$65.681,052,400——
2021-01-12$68.64$68.64511,800——
2021-01-11$68.58$68.58578,100——
2021-01-08$65.51$65.51600,800——
2021-01-07$64.81$64.81787,200——
2021-01-06$64.23$64.23565,800——
2021-01-05$65.05$65.05727,100——
2021-01-04$63.64$63.64992,700——