The highest closing price for BridgeBio Pharma (BBIO) last month was $77.93, on April 14. It was down 4.9% for the month. The latest price is $66.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $71.40 | $72.49 | $69.72 | $71.11 | 2,675,000 |
April 29 2026 | $68.35 | $71.33 | $68.35 | $70.94 | 2,812,600 |
April 28 2026 | $83.20 | $84.75 | $69.12 | $69.71 | 12,881,000 |
April 27 2026 | $75.86 | $77.24 | $74.30 | $74.52 | 3,015,900 |
April 24 2026 | $71.32 | $75.55 | $69.52 | $73.28 | 4,134,300 |
April 23 2026 | $74.44 | $75.08 | $71.13 | $71.67 | 2,396,800 |
April 22 2026 | $76.63 | $76.97 | $73.57 | $74.44 | 1,484,500 |
April 21 2026 | $76.68 | $77.24 | $74.94 | $76.18 | 1,467,300 |
April 20 2026 | $76.65 | $77.26 | $75.71 | $76.68 | 1,650,500 |
April 17 2026 | $79.60 | $79.62 | $75.65 | $76.75 | 2,044,800 |
April 16 2026 | $77.21 | $78.45 | $76.28 | $77.51 | 917,800 |
April 15 2026 | $78.00 | $78.90 | $76.17 | $77.70 | 1,562,900 |
April 14 2026 | $78.24 | $79.50 | $77.50 | $77.93 | 2,435,200 |
April 13 2026 | $74.87 | $79.25 | $74.59 | $77.87 | 2,589,500 |
April 10 2026 | $75.85 | $75.85 | $74.26 | $74.59 | 1,075,900 |
April 09 2026 | $74.34 | $76.24 | $73.14 | $75.52 | 2,408,800 |
April 08 2026 | $74.03 | $75.29 | $73.10 | $74.14 | 1,441,300 |
April 07 2026 | $72.06 | $72.16 | $70.52 | $71.93 | 1,159,900 |
April 06 2026 | $73.20 | $73.91 | $72.08 | $72.28 | 630,800 |
April 02 2026 | $71.95 | $74.63 | $71.95 | $73.15 | 1,229,900 |
April 01 2026 | $74.77 | $75.68 | $73.19 | $74.45 | 2,255,900 |
Daily pricing data for BridgeBio Pharma dates back to 6/27/2019, and may be incomplete.