BBIO - BridgeBio Pharma, Inc.
IEX Last Trade
28.39
0.030 0.106%
Share volume: 32,404
Last Updated: Thu 26 Dec 2024 08:30:14 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$28.36
0.03
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $27.76 | $27.76 | $28.59 | $28.59 | $27.56 | $27.56 | $28.53 | $28.53 | 939,010 | $938,998.00 |
| 12/23/2024 | $26.75 | $26.75 | $27.79 | $27.79 | $26.55 | $26.55 | $27.77 | $27.77 | 1,475,364 | $1,475,364.00 |
| 12/20/2024 | $26.04 | $26.04 | $26.90 | $26.90 | $26.02 | $26.02 | $26.49 | $26.49 | 4,196,359 | $4,195,633.00 |
| 12/19/2024 | $26.08 | $26.08 | $26.61 | $26.61 | $25.34 | $25.34 | $26.21 | $26.21 | 2,465,541 | $2,465,541.00 |
| 12/18/2024 | $27.88 | $27.88 | $28.15 | $28.15 | $25.51 | $25.51 | $25.98 | $25.98 | 2,746,793 | $2,746,793.00 |
| 12/17/2024 | $27.43 | $27.43 | $27.98 | $27.98 | $27.17 | $27.17 | $27.82 | $27.82 | 1,526,287 | $1,526,287.00 |
| 12/16/2024 | $27.69 | $27.69 | $28.18 | $28.18 | $27.42 | $27.42 | $27.71 | $27.71 | 1,869,132 | $1,869,132.00 |
| 12/13/2024 | $27.68 | $27.68 | $28.28 | $28.28 | $27.00 | $27.00 | $27.49 | $27.49 | 1,482,601 | $1,482,601.00 |