BridgeBio Pharma Stock Price History
NASDAQ: BBIOHealth CareBiotechnology: Pharmaceutical PreparationsUSD
65.35+0.31 (+0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 65.35 0.00%
BBIO price history at a glance
The price history for BridgeBio Pharma (BBIO) on this page begins on June 24, 2019, when the stock closed at $26.97; it most recently closed at $65.04 on October 5, 2026. The highest price in this record is $93.42, reached on July 6, 2026; the latest close is 30.4% below that peak. Across the 6 complete calendar years in the table, BBIO finished higher in 3 and lower in 3. Its best year was 2023 (+429.8%) and its worst was 2021 (-76.5%).
Over roughly 7 years the share price changed +141.2%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, BBIO has gained 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $93.42
- Date of high
- Jul 6, 2026
- Low since 2019
- $4.98
- Date of low
- May 9, 2022
- 52-week high
- $93.42
- 52-week low
- $52.75
- IPO year
- 2019
- Last close
- $65.04
BBIO returns
1 week
-2.79%
1 month
-13.00%
3 months
-27.87%
6 months
-13.88%
Year to date
-14.97%
1 year
+17.61%
3 years
+149.39%
5 years
+35.56%
BBIO price return, excluding dividends.
BBIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.04 | -16.87% |
| 2025 | 78.24 | +178.22% |
| 2024 | 28.12 | -30.34% |
| 2023 | 40.37 | +429.79% |
| 2022 | 7.62 | -54.32% |
| 2021 | 16.68 | -76.54% |
| 2020 | 71.11 | +120.70% |
| 2019* | 32.22 | +19.47% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BBIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.39 | 66.41 | 63.70 | 65.04 | -2.20% | |
| 66.78 | 67.57 | 66.15 | 66.50 | -0.69% | |
| 67.75 | 68.12 | 65.71 | 66.96 | +1.24% | |
| 67.40 | 68.08 | 65.46 | 66.14 | -1.65% | |
| 67.10 | 68.68 | 66.23 | 67.25 | +0.51% | |
| 65.72 | 67.26 | 65.16 | 66.91 | +1.69% | |
| 66.14 | 67.32 | 65.61 | 65.80 | -0.26% | |
| 66.38 | 67.16 | 65.82 | 65.97 | -0.96% | |
| 65.07 | 67.34 | 64.36 | 66.61 | +1.59% | |
| 66.50 | 67.07 | 64.84 | 65.57 | -1.07% | |
| 65.85 | 67.30 | 65.33 | 66.28 | +0.87% | |
| 69.23 | 70.00 | 64.90 | 65.71 | -5.08% | |
| 66.90 | 69.77 | 66.61 | 69.23 | +3.98% | |
| 67.01 | 67.33 | 65.78 | 66.58 | -0.05% | |
| 67.39 | 67.56 | 66.10 | 66.61 | -1.04% | |
| 69.72 | 69.99 | 66.93 | 67.31 | -1.45% | |
| 68.52 | 69.46 | 67.11 | 68.30 | -0.13% | |
| 72.26 | 72.41 | 66.96 | 68.39 | -5.51% | |
| 72.55 | 73.67 | 72.17 | 72.38 | -0.08% | |
| 73.23 | 74.11 | 71.98 | 72.44 | -0.08% | |
| 75.27 | 75.50 | 72.12 | 72.50 | -4.71% | |
| 73.63 | 76.81 | 73.47 | 76.08 | +1.77% | |
| 73.60 | 76.34 | 73.26 | 74.76 | -0.11% | |
| 74.98 | 75.37 | 74.11 | 74.84 | -0.76% | |
| 76.43 | 76.64 | 75.20 | 75.41 | -1.42% | |
| 76.60 | 78.25 | 75.96 | 76.50 | -0.09% | |
| 76.61 | 77.45 | 76.22 | 76.57 | -0.03% | |
| 76.20 | 77.24 | 75.02 | 76.59 | -0.01% | |
| 79.99 | 80.55 | 76.34 | 76.60 | -2.64% | |
| 79.25 | 79.73 | 78.34 | 78.68 | -0.87% | |
| 79.75 | 80.76 | 79.33 | 79.37 | -1.28% | |
| 81.89 | 82.50 | 80.20 | 80.40 | -0.83% | |
| 80.98 | 81.68 | 80.16 | 81.07 | -0.53% | |
| 82.89 | 83.37 | 81.36 | 81.50 | -1.74% | |
| 83.51 | 84.37 | 82.63 | 82.94 | -1.20% | |
| 84.22 | 85.65 | 83.25 | 83.95 | +1.17% | |
| 80.54 | 83.95 | 80.10 | 82.98 | +3.87% | |
| 79.15 | 80.42 | 78.13 | 79.89 | +0.04% | |
| 80.14 | 80.56 | 78.60 | 79.86 | -1.66% | |
| 84.77 | 84.77 | 80.78 | 81.21 | -3.14% | |
| 83.47 | 84.99 | 82.82 | 83.84 | +0.17% | |
| 87.02 | 89.49 | 83.35 | 83.70 | -1.15% | |
| 83.45 | 86.00 | 83.45 | 84.67 | +0.22% | |
| 83.72 | 85.03 | 82.24 | 84.48 | +2.03% | |
| 81.50 | 84.66 | 81.50 | 82.80 | +0.99% | |
| 82.86 | 83.57 | 81.46 | 81.99 | -0.10% | |
| 80.80 | 82.32 | 80.04 | 82.07 | +2.64% | |
| 81.23 | 81.23 | 78.82 | 79.96 | -0.16% | |
| 82.38 | 82.40 | 79.46 | 80.09 | -2.50% | |
| 80.06 | 82.41 | 79.60 | 82.14 | -1.68% | |
| 85.49 | 85.79 | 83.35 | 83.54 | -2.35% | |
| 84.24 | 85.66 | 83.02 | 85.55 | +1.70% | |
| 84.11 | 86.32 | 83.98 | 84.12 | +0.12% | |
| 83.46 | 85.30 | 82.74 | 84.02 | +1.31% | |
| 82.40 | 83.53 | 81.77 | 82.93 | +0.33% | |
| 82.47 | 82.88 | 81.02 | 82.66 | +0.25% | |
| 80.80 | 82.61 | 80.76 | 82.45 | +2.09% | |
| 81.93 | 83.16 | 80.70 | 80.76 | -0.76% | |
| 79.10 | 82.56 | 78.98 | 81.38 | +1.34% | |
| 83.06 | 83.06 | 80.17 | 80.30 | -2.86% | |
| 83.48 | 83.58 | 82.09 | 82.66 | -1.70% | |
| 82.30 | 84.59 | 81.50 | 84.09 | +1.22% | |
| 84.84 | 85.38 | 81.37 | 83.08 | -3.27% | |
| 90.81 | 91.00 | 84.86 | 85.89 | -4.75% | |
| 84.00 | 93.42 | 84.00 | 90.17 | +15.12% | |
| 77.11 | 78.46 | 76.01 | 78.33 | +0.54% | |
| 78.05 | 78.90 | 76.19 | 77.91 | +0.21% | |
| 77.48 | 79.25 | 77.15 | 77.75 | +0.73% | |
| 75.03 | 77.26 | 74.49 | 77.19 | +3.58% | |
| 74.48 | 75.28 | 73.56 | 74.52 | +0.05% | |
| 72.53 | 74.65 | 71.78 | 74.48 | +3.43% | |
| 71.29 | 73.28 | 70.50 | 72.01 | +2.52% | |
| 69.53 | 72.54 | 68.82 | 70.24 | +0.79% | |
| 69.59 | 70.46 | 68.92 | 69.69 | +0.48% | |
| 69.25 | 70.77 | 68.94 | 69.36 | +1.06% | |
| 68.57 | 69.90 | 68.03 | 68.63 | -0.42% | |
| 66.35 | 69.66 | 66.30 | 68.92 | +4.00% | |
| 68.08 | 68.60 | 65.59 | 66.27 | -1.66% | |
| 66.67 | 68.62 | 66.30 | 67.39 | +1.13% | |
| 67.50 | 67.96 | 65.83 | 66.64 | -2.00% | |
| 66.91 | 68.02 | 66.00 | 68.00 | +1.80% | |
| 67.67 | 68.20 | 66.79 | 66.80 | -1.11% | |
| 67.58 | 69.03 | 66.78 | 67.55 | +0.22% | |
| 67.10 | 69.42 | 67.02 | 67.41 | -0.41% | |
| 67.80 | 69.00 | 65.83 | 67.68 | +0.46% | |
| 67.97 | 68.43 | 66.76 | 67.37 | -0.35% | |
| 67.45 | 69.51 | 66.59 | 67.61 | +0.42% | |
| 66.00 | 68.48 | 65.15 | 67.33 | +2.83% | |
| 63.43 | 65.85 | 62.71 | 65.48 | +2.50% | |
| 64.85 | 65.09 | 62.50 | 63.88 | -2.26% | |
| 66.50 | 67.36 | 65.23 | 65.36 | -1.36% | |
| 67.96 | 68.15 | 66.14 | 66.26 | -3.20% | |
| 66.45 | 68.80 | 65.43 | 68.45 | +3.03% | |
| 68.06 | 68.13 | 65.55 | 66.44 | -1.90% | |
| 68.49 | 68.49 | 66.55 | 67.73 | -2.01% | |
| 70.56 | 71.74 | 68.42 | 69.12 | -1.65% | |
| 67.58 | 71.01 | 67.00 | 70.28 | +3.02% | |
| 66.87 | 68.80 | 66.60 | 68.22 | +3.36% | |
| 64.56 | 67.00 | 64.52 | 66.00 | +1.04% | |
| 66.21 | 66.72 | 63.63 | 65.32 | -1.22% | |
| 68.90 | 69.19 | 66.05 | 66.13 | -5.07% | |
| 68.90 | 70.03 | 67.66 | 69.66 | +1.53% | |
| 65.46 | 70.24 | 65.16 | 68.61 | +4.03% | |
| 64.94 | 66.02 | 64.24 | 65.95 | +1.96% | |
| 68.85 | 68.85 | 63.88 | 64.68 | -4.02% | |
| 66.53 | 69.11 | 66.00 | 67.39 | -0.09% | |
| 68.58 | 69.29 | 66.96 | 67.45 | -0.94% | |
| 68.74 | 69.39 | 67.92 | 68.09 | -1.00% | |
| 69.81 | 70.42 | 67.48 | 68.78 | -0.30% | |
| 68.36 | 69.88 | 68.02 | 68.99 | +0.63% | |
| 70.51 | 70.95 | 68.41 | 68.56 | -3.59% | |
| 71.40 | 72.49 | 69.72 | 71.11 | +0.24% | |
| 68.35 | 71.33 | 68.35 | 70.94 | +1.76% | |
| 83.20 | 84.75 | 69.12 | 69.71 | -6.45% | |
| 75.86 | 77.24 | 74.30 | 74.52 | +1.69% | |
| 71.32 | 75.55 | 69.52 | 73.28 | +2.25% | |
| 74.44 | 75.08 | 71.13 | 71.67 | -3.72% | |
| 76.63 | 76.97 | 73.57 | 74.44 | -2.28% | |
| 76.68 | 77.24 | 74.94 | 76.18 | -0.65% | |
| 76.65 | 77.26 | 75.71 | 76.68 | -0.09% | |
| 79.60 | 79.62 | 75.65 | 76.75 | -0.98% | |
| 77.21 | 78.45 | 76.28 | 77.51 | -0.24% | |
| 78.00 | 78.90 | 76.17 | 77.70 | -0.30% | |
| 78.24 | 79.50 | 77.50 | 77.93 | +0.08% | |
| 74.87 | 79.25 | 74.59 | 77.87 | +4.40% | |
| 75.85 | 75.85 | 74.26 | 74.59 | -1.23% | |
| 74.34 | 76.24 | 73.14 | 75.52 | +1.86% | |
| 74.03 | 75.29 | 73.10 | 74.14 | +3.07% | |
| 72.06 | 72.16 | 70.52 | 71.93 | -0.48% | |
| 73.20 | 73.91 | 72.08 | 72.28 | -1.19% | |
| 71.95 | 74.63 | 71.95 | 73.15 | -1.75% | |
| 74.77 | 75.68 | 73.19 | 74.45 | +0.26% | |
| 70.22 | 74.94 | 70.22 | 74.26 | +7.06% | |
| 69.83 | 69.95 | 68.83 | 69.36 | -0.49% | |
| 72.33 | 73.03 | 69.44 | 69.70 | -3.97% | |
| 71.54 | 73.41 | 70.77 | 72.58 | +1.35% | |
| 69.29 | 72.28 | 68.94 | 71.61 | +4.49% | |
| 68.87 | 69.28 | 67.57 | 68.53 | -1.54% | |
| 69.22 | 71.27 | 68.40 | 69.60 | +1.55% | |
| 70.43 | 72.35 | 68.00 | 68.54 | -2.18% | |
| 69.61 | 70.70 | 68.25 | 70.07 | -0.07% | |
| 70.94 | 71.33 | 69.82 | 70.12 | -1.16% | |
| 70.18 | 71.56 | 69.91 | 70.94 | -0.13% | |
| 70.45 | 71.98 | 70.09 | 71.03 | +2.33% | |
| 68.81 | 70.00 | 67.73 | 69.41 | +2.10% | |
| 70.35 | 70.36 | 67.85 | 67.98 | -4.78% | |
| 73.16 | 74.15 | 70.81 | 71.39 | -3.94% | |
| 66.12 | 75.91 | 66.00 | 74.32 | +13.22% | |
| 65.17 | 66.37 | 64.50 | 65.64 | +0.43% | |
| 64.41 | 66.06 | 63.63 | 65.36 | -1.22% | |
| 65.71 | 66.58 | 64.71 | 66.17 | -0.56% | |
| 65.00 | 67.20 | 64.26 | 66.54 | +3.11% | |
| 63.74 | 65.83 | 62.77 | 64.53 | -1.48% | |
| 64.36 | 65.67 | 63.35 | 65.50 | -1.47% | |
| 66.42 | 68.47 | 65.46 | 66.48 | -1.67% | |
| 66.63 | 67.66 | 64.33 | 67.61 | +1.61% | |
| 70.50 | 71.51 | 63.50 | 66.54 | -2.59% | |
| 67.91 | 68.97 | 67.11 | 68.31 | +0.59% | |
| 67.87 | 69.50 | 67.10 | 67.91 | -0.34% | |
| 70.63 | 70.85 | 67.42 | 68.14 | -3.65% | |
| 73.38 | 73.71 | 70.58 | 70.72 | -4.34% | |
| 75.07 | 76.81 | 73.84 | 73.93 | -2.53% | |
| 74.31 | 76.34 | 73.78 | 75.85 | +0.80% | |
| 77.55 | 77.79 | 72.82 | 75.25 | -1.06% | |
| 84.85 | 84.94 | 76.03 | 76.06 | +3.72% | |
| 72.97 | 73.52 | 70.09 | 73.33 | +1.19% | |
| 72.37 | 72.64 | 71.01 | 72.47 | +0.25% | |
| 67.84 | 72.98 | 67.82 | 72.29 | +6.23% | |
| 70.08 | 70.63 | 67.59 | 68.05 | +6.78% | |
| 74.70 | 75.92 | 62.84 | 63.73 | -15.24% | |
| 78.48 | 78.48 | 74.32 | 75.19 | -3.82% | |
| 78.57 | 80.00 | 76.54 | 78.18 | -0.08% | |
| 76.45 | 78.98 | 76.25 | 78.24 | +1.26% | |
| 78.85 | 80.00 | 76.74 | 77.27 | -2.31% | |
| 77.99 | 79.18 | 77.21 | 79.10 | +2.08% | |
| 78.35 | 78.35 | 75.83 | 77.49 | -0.49% | |
| 78.35 | 79.76 | 77.37 | 77.87 | +0.08% | |
| 76.96 | 78.50 | 76.23 | 77.81 | -0.08% | |
| 79.77 | 80.58 | 77.84 | 77.87 | -2.55% | |
| 77.98 | 81.33 | 77.14 | 79.91 | +2.25% | |
| 77.67 | 78.56 | 76.68 | 78.15 | +1.24% | |
| 74.55 | 77.94 | 73.77 | 77.19 | +1.22% | |
| 77.66 | 78.13 | 75.85 | 76.26 | 0.00% | |
| 75.01 | 77.85 | 74.30 | 76.26 | -2.11% | |
| 79.28 | 79.31 | 76.82 | 77.90 | -1.53% | |
| 76.15 | 79.88 | 75.07 | 79.11 | +2.95% | |
| 76.78 | 77.41 | 70.95 | 76.84 | -0.53% | |
| 74.48 | 78.36 | 74.46 | 77.25 | +4.65% | |
| 73.55 | 75.49 | 73.05 | 73.82 | -0.61% | |
| 74.13 | 75.57 | 72.89 | 74.27 | +0.38% | |
| 73.69 | 74.29 | 71.19 | 73.99 | +0.78% | |
| 78.29 | 78.59 | 71.99 | 73.42 | -6.15% | |
| 76.54 | 78.54 | 76.02 | 78.24 | +2.28% | |
| 75.50 | 77.28 | 74.99 | 76.49 | +1.34% | |
| 75.57 | 75.91 | 74.47 | 75.48 | -0.17% | |
| 75.04 | 75.84 | 74.53 | 75.61 | -0.25% | |
| 77.48 | 77.48 | 75.60 | 75.80 | -0.95% | |
| 76.77 | 77.32 | 76.38 | 76.53 | +0.17% | |
| 76.38 | 77.40 | 75.82 | 76.40 | -0.90% | |
| 76.80 | 78.44 | 76.45 | 77.09 | +1.04% | |
| 74.44 | 77.20 | 74.20 | 76.30 | +2.91% | |
| 75.36 | 75.92 | 73.48 | 74.14 | +0.16% | |
| 75.32 | 75.74 | 73.95 | 74.02 | -2.21% | |
| 73.49 | 76.51 | 72.73 | 75.69 | +1.58% | |
| 74.96 | 75.61 | 73.95 | 74.51 | -0.85% | |
| 73.83 | 75.24 | 72.65 | 75.15 | +1.46% | |
| 74.01 | 74.27 | 72.42 | 74.07 | +1.88% | |
| 71.46 | 73.06 | 70.35 | 72.70 | +1.44% | |
| 74.05 | 74.72 | 71.47 | 71.67 | -3.46% | |
| 74.26 | 75.10 | 73.70 | 74.24 | +0.81% | |
| 74.40 | 74.86 | 72.38 | 73.64 | -1.50% | |
| 74.01 | 75.04 | 72.48 | 74.76 | +0.82% | |
| 71.94 | 74.34 | 71.16 | 74.15 | +3.76% | |
| 72.17 | 73.45 | 71.35 | 71.46 | -0.45% | |
| 72.01 | 72.47 | 71.07 | 71.78 | -0.32% | |
| 71.06 | 72.28 | 70.93 | 72.01 | +0.40% | |
| 70.98 | 72.26 | 70.10 | 71.72 | +1.54% | |
| 70.68 | 71.65 | 69.53 | 70.63 | -0.51% | |
| 67.92 | 71.44 | 67.92 | 70.99 | +4.23% | |
| 64.64 | 69.40 | 64.41 | 68.11 | +5.40% | |
| 66.40 | 67.25 | 64.47 | 64.62 | -1.40% | |
| 65.54 | 65.96 | 64.50 | 65.54 | -0.08% | |
| 65.59 | 66.94 | 64.34 | 65.59 | -1.96% | |
| 65.69 | 67.49 | 65.40 | 66.90 | +0.77% | |
| 64.00 | 67.71 | 63.91 | 66.39 | +2.04% | |
| 65.13 | 67.28 | 64.95 | 65.06 | -1.75% | |
| 66.07 | 67.93 | 65.10 | 66.22 | -0.54% | |
| 63.12 | 66.72 | 62.06 | 66.58 | +6.00% | |
| 62.13 | 63.23 | 62.06 | 62.81 | +1.63% | |
| 62.73 | 63.26 | 60.55 | 61.80 | -1.48% | |
| 62.73 | 64.44 | 62.15 | 62.73 | +0.11% | |
| 61.37 | 63.41 | 60.74 | 62.66 | +2.10% | |
| 61.42 | 61.91 | 60.22 | 61.37 | -0.98% | |
| 62.74 | 64.19 | 60.79 | 61.98 | -1.05% | |
| 63.88 | 64.32 | 62.06 | 62.64 | -1.15% | |
| 66.07 | 67.75 | 62.71 | 63.37 | -4.88% | |
| 69.37 | 69.48 | 63.00 | 66.62 | +3.29% | |
| 63.02 | 64.61 | 62.51 | 64.50 | +1.48% | |
| 57.00 | 65.00 | 56.74 | 63.56 | +17.14% | |
| 54.80 | 55.57 | 54.23 | 54.26 | +0.84% | |
| 53.12 | 53.96 | 52.75 | 53.81 | +1.07% | |
| 54.31 | 54.57 | 52.85 | 53.24 | -2.06% | |
| 56.21 | 56.50 | 54.29 | 54.36 | -3.37% | |
| 55.55 | 56.30 | 53.71 | 56.26 | +2.43% | |
| 54.35 | 55.49 | 54.02 | 54.92 | -0.20% | |
| 56.78 | 56.80 | 54.50 | 55.03 | -2.83% | |
| 56.63 | 57.49 | 55.71 | 56.63 | +0.23% | |
| 55.95 | 57.47 | 55.41 | 56.50 | +0.96% | |
| 55.98 | 56.24 | 55.07 | 55.96 | +0.85% | |
| 54.83 | 55.94 | 54.66 | 55.49 | +1.28% | |
| 55.09 | 55.29 | 54.48 | 54.79 | -0.92% | |
| 54.55 | 55.33 | 53.82 | 55.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBIO chart for longer ranges.