BridgeBio Pharma, Inc. (BBIO) stock
BBIONasdaqPharmaceutical PreparationsFiscal year ends December 31
$74.95+4.22 (+5.97%)
Close on Oct 30, 2026Market cap $14.65BP/E –Yield –
Price history
BridgeBio Pharma share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.95
+5.97% on the day
52-week range
$60.22 – $93.42
-19.8% from the high
Change over 52 weeks
+18.3%
From $63.37 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $72.85 | $75.85 | $71.90 | $74.95 | +5.97% | 5,771,100 |
| Oct 29, 2026 | $71.37 | $73.05 | $70.21 | $70.73 | -0.13% | 4,933,750 |
| Oct 28, 2026 | $69.10 | $71.18 | $68.65 | $70.82 | +2.09% | 3,111,705 |
| Oct 27, 2026 | $68.14 | $69.64 | $67.99 | $69.37 | +1.79% | 2,041,951 |
| Oct 26, 2026 | $68.56 | $68.83 | $67.87 | $68.15 | -0.60% | 2,059,135 |
| Oct 23, 2026 | $67.69 | $68.86 | $67.02 | $68.56 | +0.65% | 2,403,443 |
| Oct 22, 2026 | $67.48 | $69.32 | $67.07 | $68.12 | +0.56% | 2,780,421 |
| Oct 21, 2026 | $68.04 | $68.79 | $67.55 | $67.74 | +0.28% | 3,008,801 |
| Oct 20, 2026 | $68.28 | $69.00 | $67.25 | $67.55 | -0.57% | 2,732,829 |
| Oct 19, 2026 | $67.35 | $68.52 | $66.73 | $67.94 | +2.33% | 2,292,327 |
| Oct 16, 2026 | $67.03 | $67.04 | $65.26 | $66.39 | -1.10% | 2,055,584 |
| Oct 15, 2026 | $65.67 | $67.76 | $65.44 | $67.13 | +3.37% | 2,638,806 |
| Oct 14, 2026 | $63.34 | $65.36 | $62.86 | $64.94 | +2.59% | 2,701,562 |
| Oct 13, 2026 | $66.05 | $66.05 | $62.94 | $63.30 | -3.73% | 2,709,167 |
| Oct 12, 2026 | $65.35 | $66.42 | $65.20 | $65.75 | +0.61% | 1,778,943 |
| Oct 9, 2026 | $65.04 | $65.94 | $64.34 | $65.35 | +0.48% | 1,846,508 |
| Oct 8, 2026 | $66.39 | $66.41 | $63.70 | $65.04 | -2.20% | 3,362,041 |
| Oct 7, 2026 | $66.78 | $67.59 | $66.15 | $66.50 | -0.69% | 2,064,385 |
| Oct 6, 2026 | $67.75 | $68.12 | $65.71 | $66.96 | +1.24% | 3,710,305 |
| Oct 5, 2026 | $67.40 | $68.08 | $65.46 | $66.14 | -1.65% | 2,168,568 |
| Oct 2, 2026 | $67.10 | $68.68 | $66.23 | $67.25 | +0.51% | 2,646,295 |
| Oct 1, 2026 | $65.72 | $67.26 | $65.16 | $66.91 | +1.69% | 3,550,066 |
| Sep 30, 2026 | $66.14 | $67.32 | $65.61 | $65.80 | -0.26% | 2,822,431 |
| Sep 29, 2026 | $66.38 | $67.16 | $65.82 | $65.97 | -0.96% | 3,597,125 |
| Sep 28, 2026 | $65.07 | $67.34 | $64.36 | $66.61 | +1.59% | 2,969,259 |
| Sep 25, 2026 | $66.50 | $67.07 | $64.84 | $65.57 | -1.07% | 2,090,255 |
| Sep 24, 2026 | $65.85 | $67.30 | $65.33 | $66.28 | +0.87% | 4,271,701 |
| Sep 23, 2026 | $69.23 | $70.00 | $64.90 | $65.71 | -5.08% | 3,677,819 |
| Sep 22, 2026 | $66.90 | $69.77 | $66.61 | $69.23 | +3.98% | 3,782,987 |
| Sep 21, 2026 | $67.01 | $67.33 | $65.78 | $66.58 | -0.05% | 3,167,439 |
| Sep 18, 2026 | $67.39 | $67.56 | $66.10 | $66.61 | -1.04% | 4,103,479 |
| Sep 17, 2026 | $69.72 | $69.99 | $66.93 | $67.31 | -1.45% | 2,344,096 |
| Sep 16, 2026 | $68.52 | $69.46 | $67.11 | $68.30 | -0.13% | 4,785,957 |
| Sep 15, 2026 | $72.26 | $72.41 | $66.96 | $68.39 | -5.51% | 3,993,035 |
| Sep 14, 2026 | $72.55 | $73.67 | $72.17 | $72.38 | -0.08% | 1,851,327 |
| Sep 11, 2026 | $73.23 | $74.11 | $71.98 | $72.44 | -0.08% | 1,766,612 |
| Sep 10, 2026 | $75.27 | $75.50 | $72.12 | $72.50 | -4.71% | 3,064,581 |
| Sep 9, 2026 | $73.63 | $76.81 | $73.47 | $76.08 | +1.77% | 2,307,058 |
| Sep 8, 2026 | $73.60 | $76.34 | $73.26 | $74.76 | -0.11% | 2,094,552 |
| Sep 4, 2026 | $74.98 | $75.37 | $74.11 | $74.84 | -0.76% | 1,539,365 |
| Sep 3, 2026 | $76.43 | $76.64 | $75.20 | $75.41 | -1.42% | 1,098,134 |
| Sep 2, 2026 | $76.60 | $78.25 | $75.96 | $76.50 | -0.09% | 1,620,739 |
| Sep 1, 2026 | $76.61 | $77.45 | $76.22 | $76.57 | -0.03% | 1,448,465 |
| Aug 31, 2026 | $76.20 | $77.24 | $75.02 | $76.59 | -0.01% | 2,063,610 |
| Aug 28, 2026 | $79.99 | $80.55 | $76.34 | $76.60 | -2.64% | 1,922,281 |
| Aug 27, 2026 | $79.25 | $79.73 | $78.34 | $78.68 | -0.87% | 1,033,772 |
| Aug 26, 2026 | $79.75 | $80.76 | $79.33 | $79.37 | -1.28% | 1,705,025 |
| Aug 25, 2026 | $81.89 | $82.50 | $80.20 | $80.40 | -0.83% | 1,469,328 |
| Aug 24, 2026 | $80.98 | $81.68 | $80.16 | $81.07 | -0.53% | 1,113,409 |
| Aug 21, 2026 | $82.89 | $83.37 | $81.36 | $81.50 | -1.74% | 1,743,869 |
| Aug 20, 2026 | $83.51 | $84.36 | $82.63 | $82.94 | -1.20% | 2,030,559 |
| Aug 19, 2026 | $84.22 | $85.65 | $83.25 | $83.95 | +1.17% | 3,285,282 |
| Aug 18, 2026 | $80.54 | $83.95 | $80.10 | $82.98 | +3.87% | 2,718,343 |
| Aug 17, 2026 | $79.15 | $80.42 | $78.13 | $79.89 | +0.04% | 2,795,715 |
| Aug 14, 2026 | $80.14 | $80.56 | $78.60 | $79.86 | -1.66% | 3,094,032 |
| Aug 13, 2026 | $84.77 | $84.77 | $80.78 | $81.21 | -3.14% | 1,279,657 |
| Aug 12, 2026 | $83.47 | $84.99 | $82.82 | $83.84 | +0.17% | 2,793,619 |
| Aug 11, 2026 | $87.02 | $89.49 | $83.35 | $83.70 | -1.15% | 3,082,130 |
| Aug 10, 2026 | $83.45 | $86.00 | $83.45 | $84.67 | +0.22% | 2,942,576 |
| Aug 7, 2026 | $83.72 | $85.03 | $82.24 | $84.48 | +2.03% | 2,148,201 |
| Aug 6, 2026 | $81.50 | $84.66 | $81.50 | $82.80 | +0.99% | 1,221,483 |
| Aug 5, 2026 | $82.86 | $83.57 | $81.46 | $81.99 | -0.10% | 2,424,588 |
| Aug 4, 2026 | $80.80 | $82.32 | $80.04 | $82.07 | +2.64% | 1,703,238 |
| Aug 3, 2026 | $81.23 | $81.23 | $78.82 | $79.96 | -0.16% | 1,366,941 |
| Jul 31, 2026 | $82.38 | $82.40 | $79.46 | $80.09 | -2.50% | 2,132,631 |
| Jul 30, 2026 | $80.06 | $82.41 | $79.60 | $82.14 | -1.68% | 2,515,670 |
| Jul 29, 2026 | $85.49 | $85.79 | $83.35 | $83.54 | -2.35% | 2,401,409 |
| Jul 28, 2026 | $84.24 | $85.66 | $83.02 | $85.55 | +1.70% | 2,180,314 |
| Jul 27, 2026 | $84.11 | $86.32 | $83.98 | $84.12 | +0.12% | 2,186,801 |
| Jul 24, 2026 | $83.46 | $85.30 | $82.74 | $84.02 | +1.31% | 2,058,286 |
| Jul 23, 2026 | $82.40 | $83.53 | $81.77 | $82.93 | +0.33% | 1,530,869 |
| Jul 22, 2026 | $82.47 | $82.88 | $81.02 | $82.66 | +0.25% | 1,568,957 |
| Jul 21, 2026 | $80.80 | $82.61 | $80.76 | $82.45 | +2.09% | 1,388,506 |
| Jul 20, 2026 | $81.93 | $83.16 | $80.70 | $80.76 | -0.76% | 1,746,480 |
| Jul 17, 2026 | $79.10 | $82.56 | $78.98 | $81.38 | +1.34% | 1,442,647 |
| Jul 16, 2026 | $83.06 | $83.06 | $80.17 | $80.30 | -2.86% | 3,529,197 |
| Jul 15, 2026 | $83.48 | $83.58 | $82.09 | $82.66 | -1.70% | 1,955,282 |
| Jul 14, 2026 | $82.30 | $84.59 | $81.50 | $84.09 | +1.22% | 2,739,102 |
| Jul 13, 2026 | $84.84 | $85.38 | $81.37 | $83.08 | -3.27% | 3,378,610 |
| Jul 10, 2026 | $90.81 | $91.00 | $84.86 | $85.89 | -4.75% | 6,382,515 |
| Jul 9, 2026 | $84.00 | $93.42 | $84.00 | $90.17 | +15.12% | 20,327,220 |
| Jul 8, 2026 | $77.11 | $78.46 | $76.01 | $78.33 | +0.54% | 2,060,863 |
| Jul 7, 2026 | $78.05 | $78.90 | $76.19 | $77.91 | +0.21% | 2,694,509 |
| Jul 6, 2026 | $77.48 | $79.25 | $77.15 | $77.75 | +0.73% | 3,137,228 |
| Jul 2, 2026 | $75.03 | $77.26 | $74.49 | $77.19 | +3.58% | 3,179,470 |
| Jul 1, 2026 | $74.48 | $75.28 | $73.56 | $74.52 | +0.05% | 3,028,780 |
| Jun 30, 2026 | $72.53 | $74.65 | $71.78 | $74.48 | +3.43% | 3,393,287 |
| Jun 29, 2026 | $71.29 | $73.28 | $70.50 | $72.01 | +2.52% | 3,263,980 |
| Jun 26, 2026 | $69.53 | $72.54 | $68.82 | $70.24 | +0.79% | 27,055,500 |
| Jun 25, 2026 | $69.59 | $70.46 | $68.92 | $69.69 | +0.48% | 2,778,714 |
| Jun 24, 2026 | $69.25 | $70.77 | $68.94 | $69.36 | +1.06% | 4,190,474 |
| Jun 23, 2026 | $68.57 | $69.90 | $68.03 | $68.63 | -0.42% | 2,455,144 |
| Jun 22, 2026 | $66.35 | $69.66 | $66.30 | $68.92 | +4.00% | 2,539,872 |
| Jun 18, 2026 | $68.08 | $68.60 | $65.59 | $66.27 | -1.66% | 3,815,604 |
| Jun 17, 2026 | $66.67 | $68.62 | $66.30 | $67.39 | +1.13% | 1,601,502 |
| Jun 16, 2026 | $67.50 | $67.96 | $65.83 | $66.64 | -2.00% | 2,738,201 |
| Jun 15, 2026 | $66.91 | $68.02 | $66.00 | $68.00 | +1.80% | 3,087,109 |
| Jun 12, 2026 | $67.67 | $68.20 | $66.79 | $66.80 | -1.11% | 1,545,540 |
| Jun 11, 2026 | $67.58 | $69.03 | $66.78 | $67.55 | +0.22% | 2,535,207 |
| Jun 10, 2026 | $67.10 | $69.42 | $67.02 | $67.41 | -0.41% | 2,128,416 |
| Jun 9, 2026 | $67.80 | $69.00 | $65.83 | $67.68 | +0.46% | 1,836,953 |
| Jun 8, 2026 | $67.97 | $68.43 | $66.76 | $67.37 | -0.35% | 1,751,908 |
| Jun 5, 2026 | $67.45 | $69.51 | $66.59 | $67.61 | +0.42% | 2,590,119 |
| Jun 4, 2026 | $66.00 | $68.48 | $65.15 | $67.33 | +2.83% | 1,968,850 |
| Jun 3, 2026 | $63.43 | $65.85 | $62.71 | $65.48 | +2.50% | 2,741,371 |
| Jun 2, 2026 | $64.85 | $65.09 | $62.50 | $63.88 | -2.26% | 4,697,517 |
| Jun 1, 2026 | $66.50 | $67.36 | $65.23 | $65.36 | -1.36% | 8,117,608 |
| May 29, 2026 | $67.96 | $68.15 | $66.14 | $66.26 | -3.20% | 3,052,325 |
| May 28, 2026 | $66.45 | $68.80 | $65.43 | $68.45 | +3.03% | 2,180,730 |
| May 27, 2026 | $68.06 | $68.13 | $65.55 | $66.44 | -1.90% | 3,022,996 |
| May 26, 2026 | $68.49 | $68.49 | $66.55 | $67.73 | -2.01% | 2,422,752 |
| May 22, 2026 | $70.56 | $71.74 | $68.42 | $69.12 | -1.65% | 1,826,453 |
| May 21, 2026 | $67.58 | $71.01 | $67.00 | $70.28 | +3.02% | 2,297,069 |
| May 20, 2026 | $66.87 | $68.80 | $66.60 | $68.22 | +3.36% | 2,609,038 |
| May 19, 2026 | $64.56 | $67.00 | $64.52 | $66.00 | +1.04% | 2,420,290 |
| May 18, 2026 | $66.21 | $66.72 | $63.63 | $65.32 | -1.22% | 3,415,449 |
| May 15, 2026 | $68.90 | $69.19 | $66.05 | $66.13 | -5.07% | 2,679,212 |
| May 14, 2026 | $68.90 | $70.03 | $67.66 | $69.66 | +1.53% | 2,236,927 |
| May 13, 2026 | $65.46 | $70.24 | $65.16 | $68.61 | +4.03% | 3,144,449 |
| May 12, 2026 | $64.94 | $66.02 | $64.24 | $65.95 | +1.96% | 2,410,010 |
| May 11, 2026 | $68.85 | $68.85 | $63.88 | $64.68 | -4.02% | 3,648,394 |
| May 8, 2026 | $66.53 | $69.11 | $66.00 | $67.39 | -0.09% | 5,401,590 |
| May 7, 2026 | $68.58 | $69.29 | $66.96 | $67.45 | -0.94% | 2,875,634 |
| May 6, 2026 | $68.74 | $69.39 | $67.92 | $68.09 | -1.00% | 2,643,689 |
| May 5, 2026 | $69.81 | $70.42 | $67.48 | $68.78 | -0.30% | 2,119,261 |
| May 4, 2026 | $68.36 | $69.88 | $68.02 | $68.99 | +0.63% | 1,888,644 |
| May 1, 2026 | $70.51 | $70.95 | $68.41 | $68.56 | -3.59% | 1,806,418 |
| Apr 30, 2026 | $71.40 | $72.49 | $69.72 | $71.11 | +0.24% | 2,675,052 |
| Apr 29, 2026 | $68.35 | $71.33 | $68.35 | $70.94 | +1.76% | 2,812,635 |
| Apr 28, 2026 | $83.20 | $84.75 | $69.12 | $69.71 | -6.45% | 12,881,260 |
| Apr 27, 2026 | $75.86 | $77.24 | $74.30 | $74.52 | +1.69% | 3,015,943 |
| Apr 24, 2026 | $71.32 | $75.55 | $69.52 | $73.28 | +2.25% | 4,134,685 |
| Apr 23, 2026 | $74.44 | $75.08 | $71.13 | $71.67 | -3.72% | 2,396,802 |
| Apr 22, 2026 | $76.63 | $76.97 | $73.57 | $74.44 | -2.28% | 1,484,523 |
| Apr 21, 2026 | $76.68 | $77.24 | $74.94 | $76.18 | -0.65% | 1,467,642 |
| Apr 20, 2026 | $76.65 | $77.26 | $75.71 | $76.68 | -0.09% | 1,650,451 |
| Apr 17, 2026 | $79.60 | $79.62 | $75.65 | $76.75 | -0.98% | 2,044,814 |
| Apr 16, 2026 | $77.21 | $78.45 | $76.28 | $77.51 | -0.24% | 917,778 |
| Apr 15, 2026 | $78.00 | $78.90 | $76.17 | $77.70 | -0.30% | 1,562,921 |
| Apr 14, 2026 | $78.24 | $79.50 | $77.50 | $77.93 | +0.08% | 2,435,248 |
| Apr 13, 2026 | $74.87 | $79.25 | $74.59 | $77.87 | +4.40% | 2,589,459 |
| Apr 10, 2026 | $75.85 | $75.85 | $74.26 | $74.59 | -1.23% | 1,075,903 |
| Apr 9, 2026 | $74.34 | $76.24 | $73.14 | $75.52 | +1.86% | 2,408,889 |
| Apr 8, 2026 | $74.03 | $75.29 | $73.10 | $74.14 | +3.07% | 1,441,431 |
| Apr 7, 2026 | $72.06 | $72.16 | $70.52 | $71.93 | -0.48% | 1,159,889 |
| Apr 6, 2026 | $73.20 | $73.91 | $72.08 | $72.28 | -1.19% | 630,774 |
| Apr 2, 2026 | $71.95 | $74.63 | $71.95 | $73.15 | -1.75% | 1,230,043 |
| Apr 1, 2026 | $74.77 | $75.68 | $73.19 | $74.45 | +0.26% | 2,255,886 |
| Mar 31, 2026 | $70.22 | $74.94 | $70.22 | $74.26 | +7.06% | 2,336,819 |
| Mar 30, 2026 | $69.83 | $69.95 | $68.83 | $69.36 | -0.49% | 1,554,550 |
| Mar 27, 2026 | $72.33 | $73.03 | $69.44 | $69.70 | -3.97% | 1,225,770 |
| Mar 26, 2026 | $71.54 | $73.41 | $70.77 | $72.58 | +1.35% | 1,493,908 |
| Mar 25, 2026 | $69.29 | $72.28 | $68.94 | $71.61 | +4.49% | 1,261,319 |
| Mar 24, 2026 | $68.87 | $69.28 | $67.57 | $68.53 | -1.54% | 1,518,151 |
| Mar 23, 2026 | $69.22 | $71.27 | $68.40 | $69.60 | +1.55% | 1,434,214 |
| Mar 20, 2026 | $70.43 | $72.35 | $68.00 | $68.54 | -2.18% | 2,906,400 |
| Mar 19, 2026 | $69.61 | $70.70 | $68.25 | $70.07 | -0.07% | 1,167,282 |
| Mar 18, 2026 | $70.94 | $71.33 | $69.82 | $70.12 | -1.16% | 1,422,067 |
| Mar 17, 2026 | $70.18 | $71.56 | $69.91 | $70.94 | -0.13% | 1,281,561 |
| Mar 16, 2026 | $70.45 | $71.98 | $70.09 | $71.03 | +2.33% | 1,626,883 |
| Mar 13, 2026 | $68.81 | $70.00 | $67.73 | $69.41 | +2.10% | 1,820,747 |
| Mar 12, 2026 | $70.35 | $70.36 | $67.85 | $67.98 | -4.78% | 2,352,484 |
| Mar 11, 2026 | $73.16 | $74.15 | $70.81 | $71.39 | -3.94% | 2,412,394 |
| Mar 10, 2026 | $66.12 | $75.91 | $66.00 | $74.32 | +13.22% | 6,157,472 |
| Mar 9, 2026 | $65.17 | $66.37 | $64.50 | $65.64 | +0.43% | 1,764,885 |
| Mar 6, 2026 | $64.41 | $66.06 | $63.63 | $65.36 | -1.22% | 3,243,994 |
| Mar 5, 2026 | $65.71 | $66.58 | $64.71 | $66.17 | -0.56% | 1,784,261 |
| Mar 4, 2026 | $65.00 | $67.20 | $64.26 | $66.54 | +3.11% | 2,388,811 |
| Mar 3, 2026 | $63.74 | $65.83 | $62.77 | $64.53 | -1.48% | 2,316,334 |
| Mar 2, 2026 | $64.36 | $65.67 | $63.35 | $65.50 | -1.47% | 2,382,208 |
| Feb 27, 2026 | $66.42 | $68.47 | $65.46 | $66.48 | -1.67% | 2,262,280 |
| Feb 26, 2026 | $66.63 | $67.66 | $64.33 | $67.61 | +1.61% | 2,925,197 |
| Feb 25, 2026 | $70.50 | $71.51 | $63.50 | $66.54 | -2.59% | 5,391,725 |
| Feb 24, 2026 | $67.91 | $68.97 | $67.11 | $68.31 | +0.59% | 2,507,291 |
| Feb 23, 2026 | $67.87 | $69.50 | $67.10 | $67.91 | -0.34% | 3,673,211 |
| Feb 20, 2026 | $70.63 | $70.85 | $67.42 | $68.14 | -3.65% | 5,076,078 |
| Feb 19, 2026 | $73.38 | $73.71 | $70.58 | $70.72 | -4.34% | 3,653,862 |
| Feb 18, 2026 | $75.07 | $76.81 | $73.84 | $73.93 | -2.53% | 2,365,605 |
| Feb 17, 2026 | $74.31 | $76.34 | $73.78 | $75.85 | +0.80% | 3,250,524 |
| Feb 13, 2026 | $77.55 | $77.79 | $72.82 | $75.25 | -1.06% | 2,818,725 |
| Feb 12, 2026 | $84.85 | $84.94 | $76.03 | $76.06 | +3.72% | 9,161,867 |
| Feb 11, 2026 | $72.97 | $73.52 | $70.09 | $73.33 | +1.19% | 2,211,209 |
| Feb 10, 2026 | $72.37 | $72.64 | $71.01 | $72.47 | +0.25% | 1,884,429 |
| Feb 9, 2026 | $67.84 | $72.98 | $67.82 | $72.29 | +6.23% | 3,114,347 |
| Feb 6, 2026 | $70.08 | $70.63 | $67.59 | $68.05 | +6.78% | 4,742,019 |
| Feb 5, 2026 | $74.70 | $75.92 | $62.84 | $63.73 | -15.24% | 8,919,858 |
| Feb 4, 2026 | $78.48 | $78.48 | $74.32 | $75.19 | -3.82% | 2,867,730 |
| Feb 3, 2026 | $78.57 | $80.00 | $76.54 | $78.18 | -0.08% | 1,320,486 |
| Feb 2, 2026 | $76.45 | $78.98 | $76.25 | $78.24 | +1.26% | 1,291,522 |
| Jan 30, 2026 | $78.85 | $80.00 | $76.74 | $77.27 | -2.31% | 2,302,022 |
| Jan 29, 2026 | $77.99 | $79.18 | $77.21 | $79.10 | +2.08% | 1,375,721 |
| Jan 28, 2026 | $78.35 | $78.35 | $75.83 | $77.49 | -0.49% | 1,839,213 |
| Jan 27, 2026 | $78.35 | $79.76 | $77.37 | $77.87 | +0.08% | 1,341,582 |
| Jan 26, 2026 | $76.96 | $78.50 | $76.23 | $77.81 | -0.08% | 3,900,654 |
| Jan 23, 2026 | $79.77 | $80.58 | $77.84 | $77.87 | -2.55% | 2,367,566 |
| Jan 22, 2026 | $77.98 | $81.33 | $77.14 | $79.91 | +2.25% | 2,665,793 |
| Jan 21, 2026 | $77.67 | $78.56 | $76.68 | $78.15 | +1.24% | 2,212,234 |
| Jan 20, 2026 | $74.55 | $77.94 | $73.77 | $77.19 | +1.22% | 2,908,327 |
| Jan 16, 2026 | $77.66 | $78.13 | $75.85 | $76.26 | 0.00% | 7,388,848 |
| Jan 15, 2026 | $75.01 | $77.85 | $74.30 | $76.26 | -2.11% | 6,164,752 |
| Jan 14, 2026 | $79.28 | $79.31 | $76.82 | $77.90 | -1.53% | 1,922,624 |
| Jan 13, 2026 | $76.15 | $79.88 | $75.07 | $79.11 | +2.95% | 2,595,719 |
| Jan 12, 2026 | $76.78 | $77.41 | $70.95 | $76.84 | -0.53% | 5,081,260 |
| Jan 9, 2026 | $74.48 | $78.36 | $74.46 | $77.25 | +4.65% | 2,889,389 |
| Jan 8, 2026 | $73.55 | $75.49 | $73.05 | $73.82 | -0.61% | 1,754,958 |
| Jan 7, 2026 | $74.13 | $75.57 | $72.89 | $74.27 | +0.38% | 2,340,017 |
| Jan 6, 2026 | $73.69 | $74.29 | $71.19 | $73.99 | +0.78% | 3,363,022 |
| Jan 5, 2026 | $78.29 | $78.59 | $71.99 | $73.42 | -6.15% | 3,029,810 |
| Jan 2, 2026 | $76.54 | $78.54 | $76.02 | $78.24 | +2.28% | 2,413,539 |
| Dec 31, 2025 | $75.50 | $77.28 | $74.99 | $76.49 | +1.34% | 1,261,371 |
| Dec 30, 2025 | $75.57 | $75.91 | $74.47 | $75.48 | -0.17% | 1,309,566 |
| Dec 29, 2025 | $75.04 | $75.84 | $74.53 | $75.61 | -0.25% | 1,366,228 |
| Dec 26, 2025 | $77.48 | $77.48 | $75.60 | $75.80 | -0.95% | 1,085,087 |
| Dec 24, 2025 | $76.77 | $77.32 | $76.38 | $76.53 | +0.17% | 548,592 |
| Dec 23, 2025 | $76.38 | $77.40 | $75.82 | $76.40 | -0.90% | 1,304,093 |
| Dec 22, 2025 | $76.80 | $78.44 | $76.45 | $77.09 | +1.04% | 2,042,553 |
| Dec 19, 2025 | $74.44 | $77.20 | $74.20 | $76.30 | +2.91% | 4,684,985 |
| Dec 18, 2025 | $75.36 | $75.92 | $73.48 | $74.14 | +0.16% | 1,451,884 |
| Dec 17, 2025 | $75.32 | $75.74 | $73.95 | $74.02 | -2.21% | 1,532,973 |
| Dec 16, 2025 | $73.49 | $76.51 | $72.73 | $75.69 | +1.58% | 2,216,706 |
| Dec 15, 2025 | $74.96 | $75.61 | $73.95 | $74.51 | -0.85% | 2,333,887 |
| Dec 12, 2025 | $73.83 | $75.24 | $72.65 | $75.15 | +1.46% | 1,597,272 |
| Dec 11, 2025 | $74.01 | $74.27 | $72.42 | $74.07 | +1.88% | 1,705,150 |
| Dec 10, 2025 | $71.46 | $73.06 | $70.35 | $72.70 | +1.44% | 1,606,415 |
| Dec 9, 2025 | $74.05 | $74.72 | $71.47 | $71.67 | -3.46% | 1,711,529 |
| Dec 8, 2025 | $74.26 | $75.10 | $73.70 | $74.24 | +0.81% | 1,658,907 |
| Dec 5, 2025 | $74.40 | $74.86 | $72.38 | $73.64 | -1.50% | 1,938,814 |
| Dec 4, 2025 | $74.01 | $75.04 | $72.48 | $74.76 | +0.82% | 1,347,973 |
| Dec 3, 2025 | $71.94 | $74.34 | $71.16 | $74.15 | +3.76% | 2,047,068 |
| Dec 2, 2025 | $72.17 | $73.45 | $71.35 | $71.46 | -0.45% | 2,180,682 |
| Dec 1, 2025 | $72.01 | $72.47 | $71.07 | $71.78 | -0.32% | 2,403,210 |
| Nov 28, 2025 | $71.06 | $72.28 | $70.93 | $72.01 | +0.40% | 524,469 |
| Nov 26, 2025 | $70.98 | $72.26 | $70.10 | $71.72 | +1.54% | 1,744,599 |
| Nov 25, 2025 | $70.68 | $71.65 | $69.53 | $70.63 | -0.51% | 1,877,075 |
| Nov 24, 2025 | $67.92 | $71.44 | $67.92 | $70.99 | +4.23% | 4,530,277 |
| Nov 21, 2025 | $64.64 | $69.40 | $64.41 | $68.11 | +5.40% | 4,127,599 |
| Nov 20, 2025 | $66.40 | $67.25 | $64.47 | $64.62 | -1.40% | 2,063,219 |
| Nov 19, 2025 | $65.54 | $65.96 | $64.50 | $65.54 | -0.08% | 1,270,385 |
| Nov 18, 2025 | $65.59 | $66.94 | $64.34 | $65.59 | -1.96% | 2,103,058 |
| Nov 17, 2025 | $65.69 | $67.49 | $65.40 | $66.90 | +0.77% | 2,532,810 |
| Nov 14, 2025 | $64.00 | $67.71 | $63.91 | $66.39 | +2.04% | 1,539,499 |
| Nov 13, 2025 | $65.13 | $67.28 | $64.95 | $65.06 | -1.75% | 1,770,744 |
| Nov 12, 2025 | $66.07 | $67.93 | $65.10 | $66.22 | -0.54% | 2,077,836 |
| Nov 11, 2025 | $63.12 | $66.72 | $62.06 | $66.58 | +6.00% | 2,578,836 |
| Nov 10, 2025 | $62.13 | $63.23 | $62.06 | $62.81 | +1.63% | 1,277,168 |
| Nov 7, 2025 | $62.73 | $63.26 | $60.55 | $61.80 | -1.48% | 2,326,272 |
| Nov 6, 2025 | $62.73 | $64.44 | $62.15 | $62.73 | +0.11% | 3,218,860 |
| Nov 5, 2025 | $61.37 | $63.41 | $60.74 | $62.66 | +2.10% | 2,126,014 |
| Nov 4, 2025 | $61.42 | $61.91 | $60.22 | $61.37 | -0.98% | 1,989,302 |
| Nov 3, 2025 | $62.74 | $64.19 | $60.79 | $61.98 | -1.05% | 2,136,951 |
| Oct 31, 2025 | $63.88 | $64.32 | $62.06 | $62.64 | -1.15% | 2,470,591 |
| Oct 30, 2025 | $66.07 | $67.75 | $62.71 | $63.37 | -4.88% | 4,843,434 |
| Oct 29, 2025 | $69.37 | $69.48 | $63.00 | $66.62 | +3.29% | 7,434,955 |
| Oct 28, 2025 | $63.02 | $64.61 | $62.51 | $64.50 | +1.48% | 3,340,065 |
| Oct 27, 2025 | $57.00 | $65.00 | $56.74 | $63.56 | +17.14% | 8,486,846 |
| Oct 24, 2025 | $54.80 | $55.57 | $54.23 | $54.26 | +0.84% | 1,497,545 |
| Oct 23, 2025 | $53.12 | $53.96 | $52.75 | $53.81 | +1.07% | 1,232,976 |
| Oct 22, 2025 | $54.31 | $54.57 | $52.85 | $53.24 | -2.06% | 1,373,156 |
| Oct 21, 2025 | $56.21 | $56.50 | $54.29 | $54.36 | -3.37% | 1,191,758 |
| Oct 20, 2025 | $55.55 | $56.30 | $53.71 | $56.26 | – | 1,933,476 |
Seasonality
BBIO return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.3% | 1.0% | 7.8% | -6.8% | -3.8% | 14.5% | 12.6% | 2.9% | -6.2% | 5.4% | 10.3% | 4.7% |
| Months up | 3 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 2 of 7 | 6 of 7 | 5 of 8 | 5 of 8 | 2 of 8 | 6 of 8 | 5 of 7 | 5 of 7 |
| 2026 | 1.0% | -14.0% | 11.7% | -4.2% | -6.8% | 12.4% | 7.5% | -4.4% | -14.1% | 13.9% | ||
| 2025 | 24.7% | 2.0% | -0.9% | 11.0% | -10.7% | 26.1% | 9.5% | 9.5% | 0.3% | 20.6% | 15.0% | 6.2% |
| 2024 | -15.1% | -0.4% | -9.5% | -17.1% | 9.3% | -9.6% | 2.4% | 7.3% | -8.6% | -8.1% | 15.7% | 1.3% |
| 2023 | 21.8% | 23.1% | 45.2% | -12.4% | -5.5% | 25.4% | 103.5% | -14.6% | -11.8% | -1.3% | 10.3% | 40.6% |
| 2022 | -40.8% | -21.0% | 30.1% | -21.0% | -14.8% | 32.9% | -4.6% | 21.2% | -5.3% | 4.9% | -10.2% | -18.7% |
| 2021 | -20.2% | 24.5% | -12.8% | -9.2% | 5.9% | 3.0% | -12.3% | -6.2% | -6.5% | 5.4% | -18.0% | -58.8% |
| 2020 | -1.6% | -7.6% | -9.0% | 5.3% | -3.9% | 11.2% | -13.7% | 6.1% | 25.7% | 2.3% | 30.9% | 41.5% |
| 2019 | 8.8% | 3.9% | -29.6% | 5.3% | 28.3% | 20.9% |