Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridgebio Pharma Inc
(NQ:
BBIO
)
28.01
-0.84 (-2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
9.100
9.375
8.990
9.280
1,107,580
+0.33(+3.69%)
Jan 30, 2023
8.980
9.045
8.540
8.950
1,467,431
-0.16(-1.76%)
Jan 27, 2023
8.750
9.260
8.750
9.110
975,126
+0.26(+2.94%)
Jan 26, 2023
9.250
9.389
8.580
8.850
1,104,419
-0.30(-3.28%)
Jan 25, 2023
9.380
9.490
8.980
9.150
970,717
-0.34(-3.58%)
Jan 24, 2023
8.410
9.585
8.410
9.490
1,956,419
+0.97(+11.38%)
Jan 23, 2023
8.290
8.765
8.290
8.520
1,584,176
+0.09(+1.07%)
Jan 20, 2023
8.320
8.440
8.130
8.430
1,111,234
+0.28(+3.44%)
Jan 19, 2023
8.340
8.375
7.940
8.150
1,002,910
-0.25(-2.98%)
Jan 18, 2023
8.830
8.950
8.360
8.400
1,007,079
-0.28(-3.23%)
Jan 17, 2023
8.700
8.850
8.315
8.680
974,532
-0.07(-0.80%)
Jan 13, 2023
8.520
9.145
8.520
8.750
1,767,874
+0.03(+0.34%)
Jan 12, 2023
8.060
8.745
7.775
8.720
1,367,599
+0.73(+9.14%)
Jan 11, 2023
7.660
8.170
7.450
7.990
1,332,553
+0.34(+4.44%)
Jan 10, 2023
7.350
7.700
7.240
7.650
1,425,562
+0.20(+2.68%)
Jan 09, 2023
7.510
7.800
7.310
7.450
1,690,919
+0.06(+0.81%)
Jan 06, 2023
7.710
7.710
7.140
7.390
1,378,194
-0.29(-3.78%)
Jan 05, 2023
7.770
7.900
7.370
7.680
1,377,411
-0.20(-2.54%)
Jan 04, 2023
7.260
7.895
7.245
7.880
1,380,265
+0.71(+9.90%)
Jan 03, 2023
7.780
7.859
7.100
7.170
1,546,051
-0.45(-5.91%)
Dec 30, 2022
7.450
7.630
7.270
7.620
1,239,400
+0.06(+0.79%)
Dec 29, 2022
6.800
7.960
6.792
7.560
1,746,547
+0.82(+12.17%)
Dec 28, 2022
6.840
7.010
6.640
6.740
1,487,756
-0.08(-1.17%)
Dec 27, 2022
7.820
7.840
6.735
6.820
1,485,990
-1.06(-13.45%)
Dec 23, 2022
8.270
8.330
7.780
7.880
1,215,281
-0.44(-5.29%)
Dec 22, 2022
8.090
8.359
7.770
8.320
1,936,619
+0.06(+0.73%)
Dec 21, 2022
8.360
8.610
8.100
8.260
1,117,610
+0.00(+0.00%)
Dec 20, 2022
8.480
8.660
8.220
8.260
1,354,474
-0.28(-3.28%)
Dec 19, 2022
9.050
9.250
8.410
8.540
1,123,740
-0.72(-7.78%)
Dec 16, 2022
8.760
9.410
8.680
9.260
1,596,100
+0.35(+3.93%)
Dec 15, 2022
9.390
9.430
8.770
8.910
1,098,362
-0.64(-6.70%)
Dec 14, 2022
9.320
9.750
9.230
9.550
841,428
+0.21(+2.25%)
Dec 13, 2022
9.570
9.690
8.830
9.340
896,092
+0.21(+2.30%)
Dec 12, 2022
8.930
9.150
8.640
9.130
821,856
+0.24(+2.70%)
Dec 09, 2022
9.490
9.550
8.890
8.890
868,753
-0.65(-6.81%)
Dec 08, 2022
9.200
9.660
9.050
9.540
663,288
+0.29(+3.14%)
Dec 07, 2022
9.330
9.570
9.055
9.250
743,471
-0.10(-1.07%)
Dec 06, 2022
9.160
9.490
8.900
9.350
896,002
+0.18(+1.96%)
Dec 05, 2022
9.420
9.480
8.990
9.170
974,103
-0.30(-3.17%)
Dec 02, 2022
9.050
9.550
8.860
9.470
1,313,724
+0.24(+2.60%)
Dec 01, 2022
9.390
9.640
9.020
9.230
1,129,574
-0.14(-1.49%)
Nov 30, 2022
8.800
9.380
8.710
9.370
1,568,353
+0.66(+7.58%)
Nov 29, 2022
8.110
8.790
8.070
8.710
980,087
+0.61(+7.53%)
Nov 28, 2022
8.500
8.682
8.010
8.100
995,927
-0.48(-5.59%)
Nov 25, 2022
8.690
8.850
8.430
8.580
316,157
-0.21(-2.39%)
Nov 23, 2022
8.550
9.000
8.550
8.790
906,619
+0.26(+3.05%)
Nov 22, 2022
8.750
8.880
8.260
8.530
1,214,995
-0.26(-2.96%)
Nov 21, 2022
9.310
9.385
8.760
8.790
1,037,171
-0.72(-7.57%)
Nov 18, 2022
9.980
9.980
9.410
9.510
861,413
-0.14(-1.45%)
Nov 17, 2022
9.250
9.660
9.000
9.650
1,348,927
+0.01(+0.10%)
Nov 16, 2022
10.11
10.33
9.580
9.640
1,178,236
-0.81(-7.75%)
Nov 15, 2022
11.24
11.47
10.29
10.45
1,165,582
-0.29(-2.70%)
Nov 14, 2022
11.09
11.41
10.65
10.74
1,375,659
-0.62(-5.46%)
Nov 11, 2022
10.07
11.58
10.00
11.36
2,396,491
+1.19(+11.70%)
Nov 10, 2022
9.000
10.27
8.940
10.17
2,235,875
+1.70(+20.07%)
Nov 09, 2022
9.110
9.200
8.460
8.470
1,543,574
-0.78(-8.43%)
Nov 08, 2022
9.270
9.440
9.050
9.250
1,153,127
+0.08(+0.87%)
Nov 07, 2022
10.02
10.02
9.160
9.170
1,248,041
-0.67(-6.81%)
Nov 04, 2022
10.23
10.36
9.480
9.840
1,437,975
-0.02(-0.20%)
Nov 03, 2022
10.01
10.42
9.670
9.860
1,037,370
-0.09(-0.90%)
Nov 02, 2022
10.34
9.950
1,026,631
-0.49(-4.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.