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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $65.72 | $75.85 | $62.86 | $74.95 | +13.91% | 62,367,692 |
| Sep 2026 | $76.61 | $78.25 | $64.36 | $65.80 | -14.09% | 58,396,416 |
| Aug 2026 | $81.23 | $89.49 | $75.02 | $76.59 | -4.37% | 43,937,658 |
| Jul 2026 | $74.48 | $93.42 | $73.56 | $80.09 | +7.53% | 73,565,346 |
| Jun 2026 | $66.50 | $74.65 | $62.50 | $74.48 | +12.41% | 86,832,876 |
| May 2026 | $70.51 | $71.74 | $63.63 | $66.26 | -6.82% | 54,101,330 |
| Apr 2026 | $74.77 | $84.75 | $68.35 | $71.11 | -4.24% | 52,272,028 |
| Mar 2026 | $64.36 | $75.91 | $62.77 | $74.26 | +11.70% | 45,852,514 |
| Feb 2026 | $76.45 | $84.94 | $62.84 | $66.48 | -13.96% | 69,437,965 |
| Jan 2026 | $76.54 | $81.33 | $70.95 | $77.27 | +1.02% | 59,857,050 |
| Dec 2025 | $72.01 | $78.44 | $70.35 | $76.49 | +6.22% | 39,334,945 |
| Nov 2025 | $62.74 | $72.28 | $60.22 | $72.01 | +14.96% | 41,814,973 |
| Oct 2025 | $51.87 | $69.48 | $51.85 | $62.64 | +20.60% | 58,264,623 |
| Sep 2025 | $51.10 | $54.60 | $48.78 | $51.94 | +0.35% | 49,572,188 |
| Aug 2025 | $46.50 | $52.85 | $42.09 | $51.76 | +9.50% | 63,019,765 |
| Jul 2025 | $43.00 | $48.68 | $41.80 | $47.27 | +9.47% | 51,617,210 |
| Jun 2025 | $34.52 | $45.48 | $34.13 | $43.18 | +26.07% | 67,534,235 |
| May 2025 | $38.29 | $39.16 | $31.77 | $34.25 | -10.71% | 64,315,916 |
| Apr 2025 | $33.85 | $39.54 | $28.33 | $38.36 | +10.96% | 65,584,953 |
| Mar 2025 | $34.54 | $37.94 | $30.55 | $34.57 | -0.95% | 59,217,227 |
| Feb 2025 | $33.73 | $39.47 | $30.50 | $34.90 | +2.02% | 65,535,671 |
| Jan 2025 | $27.79 | $37.76 | $27.53 | $34.21 | +24.67% | 58,223,532 |
| Dec 2024 | $26.86 | $29.99 | $25.34 | $27.44 | +1.29% | 36,062,056 |
| Nov 2024 | $23.51 | $30.51 | $21.72 | $27.09 | +15.72% | 53,787,001 |
| Oct 2024 | $25.44 | $26.78 | $22.75 | $23.41 | -8.05% | 36,156,115 |
| Sep 2024 | $28.30 | $32.06 | $23.86 | $25.46 | -8.58% | 52,628,436 |
| Aug 2024 | $25.92 | $28.26 | $23.40 | $27.85 | +7.32% | 36,312,810 |
| Jul 2024 | $25.50 | $29.49 | $24.60 | $25.95 | +2.45% | 29,585,663 |
| Jun 2024 | $28.88 | $31.44 | $21.62 | $25.33 | -9.57% | 55,883,018 |
| May 2024 | $25.85 | $31.16 | $25.83 | $28.01 | +9.33% | 34,423,993 |
| Apr 2024 | $30.99 | $31.00 | $23.68 | $25.62 | -17.14% | 33,950,898 |
| Mar 2024 | $34.00 | $36.41 | $26.82 | $30.92 | -9.46% | 39,478,187 |
| Feb 2024 | $34.44 | $41.04 | $32.54 | $34.15 | -0.41% | 31,568,805 |
| Jan 2024 | $39.77 | $40.97 | $34.22 | $34.29 | -15.06% | 39,810,270 |
| Dec 2023 | $28.50 | $44.32 | $27.74 | $40.37 | +40.61% | 40,171,897 |
| Nov 2023 | $25.84 | $30.89 | $25.84 | $28.71 | +10.25% | 26,846,071 |
| Oct 2023 | $26.22 | $27.27 | $23.62 | $26.04 | -1.25% | 27,901,246 |
| Sep 2023 | $30.20 | $30.76 | $25.94 | $26.37 | -11.84% | 35,501,704 |
| Aug 2023 | $34.38 | $35.29 | $27.58 | $29.91 | -14.57% | 45,199,588 |
| Jul 2023 | $17.43 | $36.36 | $16.61 | $35.01 | +103.55% | 112,441,791 |
| Jun 2023 | $13.81 | $18.18 | $13.38 | $17.20 | +25.36% | 44,176,808 |
| May 2023 | $14.51 | $14.97 | $12.75 | $13.72 | -5.51% | 35,424,821 |
| Apr 2023 | $16.56 | $17.20 | $13.87 | $14.52 | -12.42% | 34,769,573 |
| Mar 2023 | $11.44 | $19.95 | $10.57 | $16.58 | +45.18% | 130,889,460 |
| Feb 2023 | $9.31 | $13.11 | $9.09 | $11.42 | +23.06% | 36,108,976 |
| Jan 2023 | $7.78 | $9.59 | $7.10 | $9.28 | +21.78% | 26,519,015 |
| Dec 2022 | $9.39 | $9.75 | $6.64 | $7.62 | -18.68% | 24,553,192 |
| Nov 2022 | $10.70 | $11.58 | $8.01 | $9.37 | -10.16% | 26,024,003 |
| Oct 2022 | $10.20 | $11.54 | $9.59 | $10.43 | +4.93% | 29,402,933 |
| Sep 2022 | $10.40 | $12.49 | $9.10 | $9.94 | -5.33% | 43,319,753 |
| Aug 2022 | $8.54 | $12.64 | $6.55 | $10.50 | +21.25% | 53,154,977 |
| Jul 2022 | $9.15 | $11.96 | $8.46 | $8.66 | -4.63% | 42,918,147 |
| Jun 2022 | $6.88 | $9.54 | $5.74 | $9.08 | +32.94% | 44,164,685 |
| May 2022 | $7.94 | $8.64 | $4.98 | $6.83 | -14.84% | 50,740,299 |
| Apr 2022 | $10.12 | $12.47 | $7.80 | $8.02 | -20.99% | 38,711,837 |
| Mar 2022 | $7.85 | $11.54 | $7.14 | $10.15 | +30.13% | 67,101,997 |
| Feb 2022 | $10.04 | $10.90 | $7.10 | $7.80 | -20.97% | 49,049,639 |
| Jan 2022 | $17.15 | $18.13 | $8.46 | $9.87 | -40.83% | 72,528,470 |
| Dec 2021 | $40.96 | $43.14 | $11.20 | $16.68 | -58.81% | 144,493,448 |
| Nov 2021 | $49.21 | $53.57 | $37.64 | $40.50 | -17.98% | 16,261,394 |
| Oct 2021 | $46.86 | $50.70 | $43.41 | $49.38 | +5.36% | 13,405,802 |
| Sep 2021 | $50.04 | $52.39 | $46.73 | $46.87 | -6.47% | 22,014,464 |
| Aug 2021 | $53.64 | $57.44 | $46.68 | $50.11 | -6.25% | 15,275,413 |
| Jul 2021 | $61.39 | $65.33 | $52.95 | $53.45 | -12.32% | 16,100,018 |
| Jun 2021 | $59.72 | $64.61 | $57.14 | $60.96 | +2.97% | 25,485,025 |
| May 2021 | $56.50 | $59.66 | $44.94 | $59.20 | +5.87% | 15,944,180 |
| Apr 2021 | $62.49 | $63.13 | $52.96 | $55.92 | -9.22% | 13,439,874 |
| Mar 2021 | $72.47 | $72.97 | $56.31 | $61.60 | -12.85% | 19,809,119 |
| Feb 2021 | $57.01 | $73.50 | $55.23 | $70.68 | +24.52% | 22,686,868 |
| Jan 2021 | $71.12 | $71.84 | $54.35 | $56.76 | -20.18% | 22,142,028 |
| Dec 2020 | $50.99 | $71.56 | $48.49 | $71.11 | +41.54% | 14,140,760 |
| Nov 2020 | $39.02 | $51.54 | $37.77 | $50.24 | +30.90% | 12,947,061 |
| Oct 2020 | $37.77 | $41.51 | $36.20 | $38.38 | +2.29% | 18,112,750 |
| Sep 2020 | $29.75 | $42.63 | $27.47 | $37.52 | +25.65% | 16,244,130 |
| Aug 2020 | $28.50 | $30.25 | $26.17 | $29.86 | +6.11% | 6,835,886 |
| Jul 2020 | $32.63 | $32.86 | $26.75 | $28.14 | -13.71% | 11,687,880 |
| Jun 2020 | $29.64 | $34.60 | $27.21 | $32.61 | +11.18% | 20,487,144 |
| May 2020 | $29.93 | $36.55 | $28.37 | $29.33 | -3.93% | 11,248,179 |
| Apr 2020 | $27.77 | $32.85 | $21.64 | $30.53 | +5.28% | 16,389,691 |
| Mar 2020 | $32.22 | $34.45 | $14.23 | $29.00 | -9.03% | 39,388,886 |
| Feb 2020 | $34.63 | $37.60 | $29.06 | $31.88 | -7.57% | 7,282,413 |
| Jan 2020 | $35.17 | $35.81 | $29.74 | $34.49 | -1.60% | 8,473,831 |
| Dec 2019 | $28.96 | $48.36 | $28.95 | $35.05 | +20.86% | 10,291,556 |
| Nov 2019 | $22.83 | $35.67 | $21.64 | $29.00 | +28.26% | 5,045,558 |
| Oct 2019 | $21.48 | $22.91 | $17.61 | $22.61 | +5.31% | 5,553,885 |
| Sep 2019 | $30.60 | $32.94 | $19.28 | $21.47 | -29.56% | 8,586,312 |
| Aug 2019 | $29.35 | $32.81 | $25.32 | $30.48 | +3.85% | 3,413,056 |
| Jul 2019 | $27.42 | $31.64 | $24.06 | $29.35 | +8.82% | 6,586,235 |
| Jun 2019 | $30.61 | $31.20 | $25.36 | $26.97 | – | 5,851,572 |
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% |