Quantcast

BridgeBio Pharma, Inc. Common Stock Historical Stock Prices

BBIO 
$26
*  
0.12
0.46%
Get BBIO Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading BBIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BBIO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.21 27.0005 25.51 26 213,303
07/18/2019 26.21 27.0005 25.51 26 213,303
07/17/2019 26 26.56 25.61 26.12 109,416
07/16/2019 27.93 27.93 25.41 25.94 174,112
07/15/2019 28.5 28.725 27.0968 27.84 156,056
07/12/2019 29.61 29.61 28.2805 28.62 235,872
07/11/2019 27.49 31.6367 26.98 29.77 230,729
07/10/2019 27.58 27.95 26.84 27.6 238,872
07/09/2019 28.3 28.4199 27.3 27.36 94,322
07/08/2019 28.71 28.98 27.905 28.2 210,618
07/05/2019 28.61 29.15 27.25 28.99 399,918
07/03/2019 27.06 29.1 27.06 28.61 2,097,780
07/02/2019 27.26 27.55 25.5 27.04 595,465
07/01/2019 27.42 27.865 26.09 27.37 325,609
06/28/2019 27.9 28 25.55 26.97 865,466
06/27/2019 30.61 31.2 25.36 27.55 4,986,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio