Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free BBIO Stock Alerts

BridgeBio Pharma (BBIO) Stock Chart & Stock Price History

BridgeBio Pharma logo
$23.41
-0.38 (-1.60%)
(As of 10/31/2024 ET)
Compare

BridgeBio Pharma Stock Price Performance

5 Day
Performance
-1.80%
1 Month
Performance
-8.05%
3 Month
Performance
-9.79%
6 Month
Performance
-8.63%
Year-To-Date
Performance
-42.01%
1 Year
Performance
-10.10%
Receive BBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BridgeBio Pharma and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Urgent: This election is rigged
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

BBIO Stock Chart for Thursday, October, 31, 2024

BBIO Chart by TradingView

BridgeBio Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$24.50$23.79
-2.90%		$24.68$23.781.10 million shs$4.47 billion
10/29/2024$24.44$24.50
+0.25%		$24.68$24.121.13 million shs$4.61 billion
10/28/2024$23.84$24.44
+2.52%		$24.85$23.921.72 million shs$4.57 billion
10/25/2024$24.17$23.84
-1.37%		$24.90$23.761.27 million shs$4.46 billion
10/24/2024$24.45$24.17
-1.15%		$24.81$24.121.67 million shs$4.52 billion
10/23/2024$24.94$24.45
-1.96%		$25.19$24.231.04 million shs$4.58 billion
10/22/2024$25.16$24.94
-0.87%		$25.21$24.76848,258 shs$4.67 billion
10/21/2024$26.02$25.16
-3.31%		$26.10$25.031.38 million shs$4.71 billion
10/18/2024$26.19$26.02
-0.65%		$26.66$25.891.05 million shs$4.87 billion
10/17/2024$26.34$26.19
-0.57%		$26.41$25.86998,618 shs$4.90 billion
10/16/2024$25.38$26.34
+3.78%		$26.78$25.621.84 million shs$4.93 billion
10/15/2024$25.78$25.38
-1.55%		$26.24$25.162.30 million shs$4.75 billion
10/14/2024$25.90$25.78
-0.46%		$26.46$25.691.74 million shs$4.82 billion
10/11/2024$24.96$25.90
+3.77%		$25.91$24.601.66 million shs$4.87 billion
10/10/2024$23.38$24.96
+6.76%		$25.05$22.762.34 million shs$4.67 billion
10/09/2024$24.73$23.38
-5.46%		$24.88$23.332.63 million shs$4.38 billion
10/08/2024$24.84$24.73
-0.44%		$25.14$24.561.34 million shs$4.63 billion
10/07/2024$25.23$24.84
-1.55%		$25.54$24.691.31 million shs$4.65 billion
10/04/2024$25.63$25.23
-1.56%		$26.05$25.141.43 million shs$4.72 billion
10/03/2024$25.08$25.63
+2.19%		$25.80$24.302.36 million shs$4.80 billion
10/02/2024$24.80$25.08
+1.13%		$25.34$24.291.66 million shs$4.69 billion
10/01/2024$25.46$24.80
-2.59%		$25.79$24.432.01 million shs$4.64 billion
09/30/2024$24.94$25.46
+2.09%		$26.15$24.791.59 million shs$4.76 billion
09/27/2024$24.48$24.94
+1.88%		$25.44$24.551.84 million shs$4.69 billion
09/26/2024$24.51$24.48
-0.12%		$24.88$24.171.89 million shs$4.60 billion
09/25/2024$24.86$24.51
-1.41%		$24.99$24.231.33 million shs$4.61 billion
09/24/2024$25.40$24.86
-2.13%		$25.69$23.864.03 million shs$4.65 billion
09/23/2024$26.74$25.40
-5.01%		$26.73$25.341.74 million shs$4.75 billion
09/20/2024$26.83$26.74
-0.34%		$27.03$26.152.33 million shs$5.00 billion
09/19/2024$25.96$26.83
+3.35%		$27.44$26.222.05 million shs$5.02 billion
09/18/2024$26.73$25.96
-2.88%		$26.84$25.801.63 million shs$4.86 billion
09/17/2024$26.19$26.73
+2.06%		$27.68$26.253.95 million shs$5.00 billion
09/16/2024$26.18$26.19
+0.04%		$26.94$25.922.23 million shs$4.90 billion
09/13/2024$26.95$26.18
-2.86%		$27.32$25.924.57 million shs$4.90 billion
09/12/2024$27.99$26.95
-3.72%		$28.13$26.922.03 million shs$5.04 billion
09/11/2024$29.99$27.99
-6.67%		$29.51$27.892.74 million shs$5.24 billion
09/10/2024$30.70$29.99
-2.31%		$30.87$29.601.41 million shs$5.61 billion
09/09/2024$30.70$30.70$31.14$30.021.76 million shs$5.74 billion
09/06/2024$31.30$30.70
-1.92%		$32.05$29.722.13 million shs$5.74 billion
09/05/2024$30.67$31.30
+2.05%		$32.06$30.463.50 million shs$5.86 billion
The most serious warning of my career (Ad)

With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the financial world in two the moment the polls close. I predict they could see investment losses of 50% (or more) in the weeks following the presidential election.

Click here now to grab your seat now.
09/04/2024$28.74$30.67
+6.72%		$30.76$28.693.40 million shs$5.77 billion
09/03/2024$27.85$28.74
+3.20%		$30.95$27.806.26 million shs$5.40 billion
09/02/2024$27.85$27.85$28.26$25.859.11 million shs$5.24 billion
08/30/2024$24.62$27.85
+13.12%		$28.26$25.859.11 million shs$5.21 billion
08/29/2024$24.90$24.62
-1.12%		$25.58$24.522.00 million shs$4.61 billion
08/28/2024$24.98$24.90
-0.32%		$25.31$24.781.51 million shs$4.66 billion
08/27/2024$25.90$24.98
-3.55%		$26.17$24.831.19 million shs$4.67 billion
08/26/2024$25.31$25.90
+2.33%		$26.26$25.34820,146 shs$4.85 billion
08/23/2024$24.89$25.31
+1.69%		$25.67$24.63911,327 shs$4.74 billion
08/22/2024$25.56$24.89
-2.62%		$25.80$24.85751,975 shs$4.66 billion
08/21/2024$25.66$25.56
-0.39%		$26.00$24.831.52 million shs$4.78 billion
08/20/2024$25.17$25.66
+1.95%		$25.85$24.90999,601 shs$4.80 billion
08/19/2024$24.40$25.17
+3.16%		$25.24$23.831.38 million shs$4.71 billion
08/16/2024$24.96$24.40
-2.24%		$25.06$24.321.07 million shs$4.57 billion
08/15/2024$24.25$24.96
+2.93%		$25.19$24.23983,983 shs$4.67 billion
08/14/2024$23.91$24.25
+1.42%		$24.59$23.411.86 million shs$4.54 billion
08/13/2024$24.06$23.91
-0.62%		$24.33$23.711.54 million shs$4.47 billion
08/12/2024$24.43$24.06
-1.51%		$24.46$23.85864,278 shs$4.50 billion
08/09/2024$24.48$24.43
-0.20%		$24.72$24.05775,608 shs$4.57 billion
08/08/2024$23.92$24.48
+2.34%		$24.93$23.821.03 million shs$4.58 billion
08/07/2024$24.87$23.92
-3.82%		$25.45$23.921.52 million shs$4.48 billion
08/06/2024$25.50$24.87
-2.47%		$25.73$24.751.69 million shs$4.65 billion
08/05/2024$26.18$25.50
-2.60%		$25.75$24.121.78 million shs$4.77 billion
08/02/2024$26.18$26.18$26.48$24.221.42 million shs$4.90 billion
08/01/2024$25.95$26.18
+0.89%		$26.38$25.311.57 million shs$4.90 billion
07/31/2024$25.94$25.95
+0.04%		$27.27$25.701.41 million shs$4.86 billion
07/30/2024$26.27$25.94
-1.26%		$26.59$25.821.47 million shs$4.85 billion

Related Companies

This page (NASDAQ:BBIO) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored