NASDAQ:BBIO

Bridgebio Pharma Stock Price (Quote)

etoro logo Buy BBIO
*Your capital is at risk
$80.09
-2.05 (-2.50%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $73.56 $93.42 Friday, 31st Jul 2026 BBIO stock ended at $80.09. This is 2.50% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.39% from a day low at $79.46 to a day high of $82.15.
90 days $62.50 $93.42
52 weeks $42.09 $93.42

Historical Bridgebio Pharma Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $82.12 $82.15 $79.46 $80.09 2 115 469
Jul 30, 2026 $80.34 $82.41 $79.60 $82.14 2 514 379
Jul 29, 2026 $84.62 $85.79 $83.35 $83.54 2 401 358
Jul 28, 2026 $84.24 $85.60 $83.02 $85.55 2 180 258
Jul 27, 2026 $84.04 $86.22 $83.98 $84.12 2 186 759
Jul 24, 2026 $83.46 $85.29 $82.74 $84.02 2 030 538
Jul 23, 2026 $82.40 $83.53 $81.76 $82.93 1 530 868
Jul 22, 2026 $82.63 $82.90 $81.02 $82.66 1 532 853
Jul 21, 2026 $80.79 $82.61 $80.76 $82.45 1 341 341
Jul 20, 2026 $81.93 $83.16 $80.72 $80.76 1 676 753
Jul 17, 2026 $79.11 $82.56 $78.98 $81.38 1 403 820
Jul 16, 2026 $83.06 $83.06 $80.18 $80.30 3 509 190
Jul 15, 2026 $83.48 $83.58 $82.09 $82.66 1 940 303
Jul 14, 2026 $82.30 $84.57 $81.50 $84.09 2 636 471
Jul 13, 2026 $85.38 $85.38 $81.39 $83.08 3 263 045
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

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT BRIDGEBIO PHARMA INC.
Bridgebio Pharma
BridgeBio Pharma, Inc. engages in the discovery, development, and delivery of various medicines for genetic diseases. The company has a pipeline of 30 development programs that include product candidates ranging from early discovery to late-stage development. Its products in development programs include AG10 and BBP-265, a small molecule stabilizer of transthyretin, or TTR that is in Phase 3 clinical trial for the treatment of TTR amyloidosis-car...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE