BBIO Quote, Trading Chart, BridgeBio Pharma Inc.

home / stock / bbio / bbio quote

Stock Information
Company Name: BridgeBio Pharma Inc.
Stock Symbol: BBIO
Market: NYSE
Menu
BBIO BBIO Quote BBIO Short BBIO News BBIO Articles BBIO Message Board
Get BBIO Alerts

News, Short Squeeze, Breakout and More Instantly...
BBIO Quote
Last:$34.65
Change Percent:-0.55%
Open:$35.05
Previous Close:$34.65
High:$35.07
Low:$33.77
Volume:249,717
Last Trade Date Time:02/12/2020 04:42:27 pm
Quotes are delayed by 15 to 20 minutes.
BBIO Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$35.05
Close:$34.65
High:$35.07
Low:$33.77
Volume:249,717
Date:2020-02-11
Open:$36.83
Close:$34.84
High:$37.5999
Low:$34.57
Volume:452,375
Date:2020-02-10
Open:$35.04
Close:$36.23
High:$36.26
Low:$34.951
Volume:290,193
Date:2020-02-07
Open:$35.39
Close:$34.995
High:$35.90
Low:$34.85
Volume:398,885
Date:2020-02-06
Open:$35.46
Close:$35.40
High:$35.97
Low:$34.79
Volume:458,023
Date:2020-02-05
Open:$34.93
Close:$35.00
High:$35.49
Low:$34.48
Volume:326,803
Date:2020-02-04
Open:$35.00
Close:$34.50
High:$35.20
Low:$34.18
Volume:455,467
Date:2020-02-03
Open:$34.63
Close:$34.81
High:$35.35
Low:$34.20
Volume:335,303
Date:2020-01-31
Open:$34.77
Close:$34.49
High:$34.94
Low:$33.25
Volume:281,971
Date:2020-01-30
Open:$34.03
Close:$34.93
High:$35.4676
Low:$33.01
Volume:293,618
Date:2020-01-29
Open:$34.26
Close:$34.24
High:$35.08
Low:$33.23
Volume:256,799
Date:2020-01-28
Open:$35.00
Close:$34.26
High:$35.057
Low:$33.67
Volume:267,492
Date:2020-01-27
Open:$34.00
Close:$34.80
High:$35.21
Low:$34.00
Volume:326,593
Date:2020-01-24
Open:$34.45
Close:$34.13
High:$35.13
Low:$33.87
Volume:500,033
Date:2020-01-23
Open:$33.95
Close:$34.39
High:$35.00
Low:$33.01
Volume:260,858
Date:2020-01-22
Open:$32.38
Close:$34.16
High:$34.90
Low:$32.2401
Volume:332,289
Date:2020-01-21
Open:$34.21
Close:$32.23
High:$34.45
Low:$31.28
Volume:594,825
Date:2020-01-20
Open:$35.33
Close:$34.40
High:$35.63
Low:$34.00
Volume:236,298
Date:2020-01-17
Open:$35.33
Close:$34.40
High:$35.63
Low:$34.00
Volume:234,945
Date:2020-01-16
Open:$34.90
Close:$35.00
High:$35.50
Low:$34.47
Volume:593,560