$85.89
-4.28 (-4.75%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.59 | $93.42 | Friday, 10th Jul 2026 BBIO stock ended at $85.89. This is 4.75% less than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 7.24% from a day low at $84.86 to a day high of $91.00. |
| 90 days | $62.50 | $93.42 | |
| 52 weeks | $42.09 | $93.42 |
Historical Bridgebio Pharma Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $90.81 | $91.00 | $84.86 | $85.89 | 6 375 087 |
| Jul 09, 2026 | $84.00 | $93.42 | $84.00 | $90.17 | 19 271 752 |
| Jul 08, 2026 | $77.19 | $78.46 | $76.01 | $78.33 | 1 883 397 |
| Jul 07, 2026 | $78.05 | $78.90 | $76.32 | $77.91 | 2 694 494 |
| Jul 06, 2026 | $77.45 | $79.25 | $77.15 | $77.75 | 3 072 247 |
| Jul 02, 2026 | $75.37 | $77.24 | $74.49 | $77.19 | 2 994 619 |
| Jul 01, 2026 | $74.60 | $75.28 | $73.56 | $74.52 | 2 965 141 |
| Jun 30, 2026 | $72.46 | $74.65 | $71.78 | $74.48 | 3 393 271 |
| Jun 29, 2026 | $71.22 | $73.28 | $70.50 | $72.01 | 3 292 133 |
| Jun 26, 2026 | $69.53 | $72.54 | $68.82 | $70.24 | 27 055 504 |
| Jun 25, 2026 | $69.59 | $70.46 | $68.92 | $69.69 | 2 778 714 |
| Jun 24, 2026 | $69.25 | $70.77 | $68.94 | $69.36 | 4 190 500 |
| Jun 23, 2026 | $68.57 | $69.90 | $68.03 | $68.63 | 2 455 144 |
| Jun 22, 2026 | $66.35 | $69.66 | $66.30 | $68.92 | 2 539 900 |
| Jun 18, 2026 | $67.87 | $68.60 | $65.59 | $66.27 | 3 504 702 |
| Jun 17, 2026 | $66.67 | $68.62 | $66.30 | $67.39 | 1 575 341 |
| Jun 16, 2026 | $67.50 | $67.96 | $65.83 | $66.64 | 2 136 433 |
| Jun 15, 2026 | $66.91 | $68.01 | $66.00 | $68.00 | 3 052 999 |
| Jun 12, 2026 | $67.57 | $68.20 | $66.79 | $66.80 | 1 467 165 |
| Jun 11, 2026 | $67.56 | $69.03 | $66.78 | $67.55 | 2 485 840 |
| Jun 10, 2026 | $66.73 | $69.31 | $66.73 | $67.41 | 2 076 942 |
| Jun 09, 2026 | $67.80 | $69.00 | $65.83 | $67.68 | 1 808 463 |
| Jun 08, 2026 | $67.86 | $68.43 | $66.76 | $67.37 | 1 724 871 |
| Jun 05, 2026 | $67.45 | $69.50 | $66.71 | $67.61 | 2 590 005 |
| Jun 04, 2026 | $66.00 | $68.48 | $65.15 | $67.33 | 1 968 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBIO stock historical prices to predict future price movements?
Trend Analysis: Examine the BBIO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBIO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BBIO