$BBIO: BridgeBio Pharma, Inc. - Common Stock
2025-01-13 BBIO 2025-01-13 00:01:23 0.00 0.00 -0.20% BBIO 2025-01-13 06:00:39 29.05 24.70 -0.20% BBIO 2025-01-13 07:00:39 29.05 27.01 -3.29% BBIO 2025-01-13 08:00:44 29.06 28.60 -3.29% BBIO 2025-01-13 09:00:41 29.05 28.61 0.00% BBIO 2025-01-13 11:00:40 28.60 28.40 -1.97% BBIO 2025-01-13 12:00:45 31.00 30.92 6.52% BBIO 2025-01-13 13:00:39 32.98 32.84 12.90% BBIO 2025-01-13 14:00:38 33.36 33.32 14.40% BBIO 2025-01-13 15:00:41 34.16 34.08 17.15% BBIO 2025-01-13 16:00:40 32.80 32.73 12.60% BBIO 2025-01-13 17:00:37 33.49 33.48 14.97% BBIO 2025-01-13 17:53:07 8-K Sec report https://www.sec.gov/Archives/edgar/data/1743881/000114036125000943/0001140361-25-000943-index.htm 8-K - BridgeBio Pharma, Inc. (0001743881) (Filer) BBIO 2025-01-13 18:00:37 33.85 33.04 14.86% BBIO 2025-01-13 19:00:35 33.99 33.71 16.88% BBIO 2025-01-13 20:00:42 33.99 33.75 16.88% BBIO 2025-01-13 21:00:40 34.14 33.71 16.88% 2025-01-14 BBIO 2025-01-14 06:00:36 34.62 33.47 -0.79% BBIO 2025-01-14 07:00:37 34.10 32.06 -0.76% BBIO 2025-01-14 08:00:42 33.10 32.46 -4.37% BBIO 2025-01-14 09:00:38 33.00 32.72 -3.47% BBIO 2025-01-14 10:00:39 33.98 33.51 0.31% BBIO 2025-01-14 12:00:37 35.58 35.50 6.29% BBIO 2025-01-14 13:00:40 35.68 35.64 6.57% BBIO 2025-01-14 14:00:38 35.54 35.49 6.12% BBIO 2025-01-14 15:00:39 36.01 35.93 7.70% BBIO 2025-01-14 16:00:40 36.00 35.97 7.77% BBIO 2025-01-14 17:00:42 35.69 35.65 6.67% BBIO 2025-01-14 18:00:43 35.90 35.03 5.54% BBIO 2025-01-14 19:00:38 35.90 35.03 6.40% BBIO 2025-01-14 20:00:33 35.97 35.03 6.43% BBIO 2025-01-14 21:00:33 36.00 35.85 6.31% BBIO 2025-01-14 22:01:25 35.97 35.03 6.43% 2025-01-15 BBIO 2025-01-15 06:00:42 35.88 33.73 6.43% BBIO 2025-01-15 07:00:39 35.88 34.81 -2.82% BBIO 2025-01-15 08:00:39 35.85 35.12 -1.33% BBIO 2025-01-15 09:00:39 35.60 35.49 -0.03% BBIO 2025-01-15 10:00:43 36.30 35.82 1.57% BBIO 2025-01-15 11:00:37 35.49 35.44 -0.47% BBIO 2025-01-15 12:00:40 35.24 35.14 -1.16% BBIO 2025-01-15 13:00:41 35.07 35.00 -1.75% BBIO 2025-01-15 14:00:41 35.21 35.16 -1.27% BBIO 2025-01-15 15:00:39 34.78 34.73 -2.52% BBIO 2025-01-15 16:00:43 34.74 34.72 -2.58% BBIO 2025-01-15 17:00:38 34.94 34.92 -1.99% BBIO 2025-01-15 18:00:38 35.20 34.48 -1.15% BBIO 2025-01-15 19:00:38 35.00 34.61 -1.12% BBIO 2025-01-15 20:00:47 35.00 34.61 -2.16% BBIO 2025-01-15 21:00:33 35.00 34.64 -1.97% BBIO 2025-01-15 22:01:30 35.00 34.61 -2.16% 2025-01-16 BBIO 2025-01-16 06:00:41 35.98 34.31 -2.27% BBIO 2025-01-16 07:00:39 35.99 34.37 -2.27% BBIO 2025-01-16 08:00:37 35.53 34.70 -1.35% BBIO 2025-01-16 09:00:37 35.09 34.67 -0.84% BBIO 2025-01-16 10:00:35 34.88 34.66 -0.95% BBIO 2025-01-16 11:00:35 34.77 34.64 -0.84% BBIO 2025-01-16 12:00:36 34.45 34.40 -1.63% BBIO 2025-01-16 13:00:39 34.51 34.47 -1.38% BBIO 2025-01-16 14:00:39 34.33 34.27 -1.91% BBIO 2025-01-16 15:00:39 33.90 33.85 -3.20% BBIO 2025-01-16 16:00:42 34.22 34.17 -2.25% BBIO 2025-01-16 17:00:38 34.12 34.11 -2.47% BBIO 2025-01-16 18:00:35 34.10 33.90 -2.54% BBIO 2025-01-16 19:00:39 34.10 33.90 -3.14% BBIO 2025-01-16 21:00:38 34.10 33.90 -2.60% 2025-01-17 BBIO 2025-01-17 06:00:41 34.99 28.35 -1.37% BBIO 2025-01-17 07:00:40 34.99 33.46 -1.37% BBIO 2025-01-17 08:00:39 34.99 29.97 -1.37% BBIO 2025-01-17 09:00:38 34.99 33.81 -0.31% BBIO 2025-01-17 10:00:41 34.44 33.81 -0.31% BBIO 2025-01-17 11:00:37 34.75 34.65 1.66% BBIO 2025-01-17 12:00:35 34.20 34.14 0.17% BBIO 2025-01-17 13:00:41 34.22 34.19 0.31% BBIO 2025-01-17 14:00:39 34.40 34.37 0.77% BBIO 2025-01-17 15:00:37 34.01 33.98 -0.29% BBIO 2025-01-17 16:00:38 33.88 33.87 -0.69% BBIO 2025-01-17 17:00:35 33.89 33.86 -0.66% BBIO 2025-01-17 18:00:35 34.88 32.67 -0.32% BBIO 2025-01-17 19:00:36 34.64 33.65 -0.32% BBIO 2025-01-17 20:00:37 34.64 33.79 1.52% BBIO 2025-01-17 22:01:23 0.00 0.00 1.52% BBIO 2025-01-17 23:00:41 34.64 33.79 1.52% 2025-01-20 BBIO 2025-01-20 00:01:14 0.00 0.00 1.52% 2025-01-21 BBIO 2025-01-21 06:00:40 38.88 33.71 1.52% BBIO 2025-01-21 07:00:40 38.88 33.01 1.52% BBIO 2025-01-21 08:00:37 0.00 0.00 1.52% BBIO 2025-01-21 09:00:37 34.61 33.01 0.00% BBIO 2025-01-21 10:00:42 34.59 34.00 0.12% BBIO 2025-01-21 11:00:41 34.20 34.04 1.17% BBIO 2025-01-21 12:00:42 34.65 34.58 2.40% BBIO 2025-01-21 13:00:38 35.12 35.08 3.81% BBIO 2025-01-21 15:00:39 35.82 35.78 5.86% BBIO 2025-01-21 16:00:39 35.85 35.83 6.01% BBIO 2025-01-21 17:00:39 35.68 35.65 5.48% BBIO 2025-01-21 18:00:41 36.00 35.80 6.48% BBIO 2025-01-21 21:00:43 36.00 35.80 6.54% BBIO 2025-01-21 22:01:29 0.00 0.00 6.54% 2025-01-22 BBIO 2025-01-22 06:00:45 36.79 35.01 6.54% BBIO 2025-01-22 08:00:40 36.79 35.98 6.54% BBIO 2025-01-22 09:00:41 36.38 35.98 0.98% BBIO 2025-01-22 10:00:44 36.10 36.06 -0.03% BBIO 2025-01-22 11:00:39 36.14 36.06 0.12% BBIO 2025-01-22 12:00:46 35.63 35.57 -1.48% BBIO 2025-01-22 13:00:39 35.49 35.46 -1.78% BBIO 2025-01-22 14:00:41 35.59 35.56 -1.51% BBIO 2025-01-22 15:00:38 35.83 35.80 -0.80% BBIO 2025-01-22 16:00:36 36.00 35.97 -0.30% BBIO 2025-01-22 17:00:39 36.05 36.02 -0.15% BBIO 2025-01-22 18:00:40 36.20 35.53 -1.52% BBIO 2025-01-22 19:00:36 36.20 35.53 -1.50% BBIO 2025-01-22 20:00:39 36.20 31.56 -1.50% BBIO 2025-01-22 22:01:15 0.00 0.00 -1.50% 2025-01-23 BBIO 2025-01-23 06:00:43 36.79 34.51 1.41% BBIO 2025-01-23 07:00:39 36.21 31.56 1.00% BBIO 2025-01-23 08:00:36 36.21 34.52 1.00% BBIO 2025-01-23 09:00:43 36.19 34.52 1.00% BBIO 2025-01-23 10:00:40 35.87 35.55 1.00% BBIO 2025-01-23 11:00:40 35.50 35.34 -1.14% BBIO 2025-01-23 12:00:42 36.09 36.05 0.75% BBIO 2025-01-23 13:00:40 36.64 36.57 2.05% BBIO 2025-01-23 14:00:39 36.67 36.58 2.19% BBIO 2025-01-23 15:00:42 36.64 36.60 2.13% BBIO 2025-01-23 16:00:38 37.12 37.10 3.55% BBIO 2025-01-23 17:00:40 37.36 37.34 4.19% BBIO 2025-01-23 18:00:44 37.07 36.75 2.68% BBIO 2025-01-23 19:00:45 37.07 36.75 2.57% BBIO 2025-01-23 20:00:45 37.06 36.90 2.57% BBIO 2025-01-23 21:00:44 0.00 0.00 2.57% 2025-01-24 BBIO 2025-01-24 06:00:41 37.10 36.86 -2.87% BBIO 2025-01-24 07:00:41 37.09 36.86 -2.87% BBIO 2025-01-24 08:00:42 37.09 36.86 -0.59% BBIO 2025-01-24 09:00:38 37.25 37.00 0.03% BBIO 2025-01-24 10:00:40 36.97 36.87 -0.50% BBIO 2025-01-24 11:00:40 37.00 36.91 -0.33% BBIO 2025-01-24 12:00:59 36.92 36.88 -0.59% BBIO 2025-01-24 13:00:40 37.17 37.11 0.20% BBIO 2025-01-24 14:00:42 36.93 36.88 -0.56% BBIO 2025-01-24 15:00:41 36.73 36.71 -1.03% BBIO 2025-01-24 16:00:43 37.04 37.00 -0.20% BBIO 2025-01-24 17:00:42 37.71 37.47 1.40% BBIO 2025-01-24 18:00:42 37.55 36.50 1.35% BBIO 2025-01-24 19:00:41 37.55 37.10 1.35% BBIO 2025-01-24 22:01:18 0.00 0.00 1.35% 2025-01-27 BBIO 2025-01-27 06:00:38 40.00 29.37 -4.83% BBIO 2025-01-27 07:00:43 37.00 35.70 -4.93% BBIO 2025-01-27 08:00:47 37.00 36.25 -5.01% BBIO 2025-01-27 09:00:47 36.80 36.43 -5.01% BBIO 2025-01-27 10:00:43 36.80 36.66 -2.13% BBIO 2025-01-27 11:00:43 37.23 37.15 -1.08% BBIO 2025-01-27 12:00:41 37.22 37.17 -0.97% BBIO 2025-01-27 13:00:38 36.92 36.88 -1.89% BBIO 2025-01-27 14:00:40 36.87 36.83 -2.02% BBIO 2025-01-27 15:00:35 36.42 36.36 -3.26% BBIO 2025-01-27 16:00:37 36.37 36.35 -3.34% BBIO 2025-01-27 17:00:34 37.68 35.75 -2.48% BBIO 2025-01-27 18:00:38 37.70 35.75 -2.23% BBIO 2025-01-27 19:00:38 37.70 35.84 -2.23% BBIO 2025-01-27 22:01:04 0.00 0.00 -2.23% 2025-01-28 BBIO 2025-01-28 06:00:40 37.99 35.26 -1.22% BBIO 2025-01-28 07:00:37 37.70 36.18 -1.22% BBIO 2025-01-28 08:00:39 37.49 36.18 -1.22% BBIO 2025-01-28 10:00:37 36.97 36.49 0.59% BBIO 2025-01-28 11:00:34 35.87 35.81 -2.18% BBIO 2025-01-28 12:00:42 36.46 36.42 -0.64% BBIO 2025-01-28 14:00:41 36.32 36.28 -1.01% BBIO 2025-01-28 15:00:40 36.41 36.39 -0.69% BBIO 2025-01-28 16:00:41 36.34 36.30 -0.93% BBIO 2025-01-28 17:00:41 36.68 35.80 -0.96% BBIO 2025-01-28 18:00:42 36.68 34.46 -0.98% BBIO 2025-01-28 21:00:59 0.00 0.00 -0.98% 2025-01-29 BBIO 2025-01-29 06:00:38 41.24 33.24 -0.98% BBIO 2025-01-29 08:00:41 37.31 32.47 -0.98% BBIO 2025-01-29 09:00:39 37.31 35.90 -0.98% BBIO 2025-01-29 11:00:35 36.15 36.09 -0.41% BBIO 2025-01-29 12:00:39 36.01 35.95 -0.90% BBIO 2025-01-29 13:00:36 36.26 36.23 -0.19% BBIO 2025-01-29 14:00:40 36.30 36.26 -0.11% BBIO 2025-01-29 15:00:33 36.29 36.21 -0.16% BBIO 2025-01-29 16:00:35 36.45 36.40 0.30% BBIO 2025-01-29 17:00:37 37.78 36.12 0.41% BBIO 2025-01-29 18:00:36 37.78 35.77 0.41% BBIO 2025-01-29 21:00:51 0.00 0.00 0.41% 2025-01-30 BBIO 2025-01-30 06:00:38 36.99 35.52 0.41% BBIO 2025-01-30 07:00:38 36.99 35.91 0.41% BBIO 2025-01-30 08:00:39 36.99 36.13 0.41% BBIO 2025-01-30 09:00:37 36.90 36.13 0.41% BBIO 2025-01-30 10:00:36 36.89 36.13 0.41% BBIO 2025-01-30 11:00:39 36.49 36.40 -0.06% BBIO 2025-01-30 12:00:33 35.93 35.86 -1.62% BBIO 2025-01-30 13:00:35 36.07 36.03 -1.13% BBIO 2025-01-30 14:00:37 35.97 35.94 -1.40% BBIO 2025-01-30 15:00:39 35.73 35.70 -2.09% BBIO 2025-01-30 16:00:37 35.98 35.95 -1.35% BBIO 2025-01-30 17:00:39 36.12 34.00 -1.35% BBIO 2025-01-30 18:00:36 35.80 32.29 -1.34% BBIO 2025-01-30 19:00:32 35.80 32.29 -1.87% BBIO 2025-01-30 20:00:35 36.12 35.45 -1.81% BBIO 2025-01-30 21:01:22 0.00 0.00 -1.81% 2025-01-31 BBIO 2025-01-31 06:00:35 39.40 32.29 -1.81% BBIO 2025-01-31 09:00:40 39.40 32.29 -0.52% BBIO 2025-01-31 10:00:42 36.30 35.50 -0.52% BBIO 2025-01-31 11:00:36 35.96 35.83 -0.19% BBIO 2025-01-31 12:00:38 36.25 36.22 0.71% BBIO 2025-01-31 13:00:38 36.34 36.28 0.96% BBIO 2025-01-31 14:00:43 35.92 35.89 -0.16% BBIO 2025-01-31 15:00:38 34.95 34.91 -2.88% BBIO 2025-01-31 16:00:39 34.70 34.64 -3.65% BBIO 2025-01-31 17:00:36 34.20 34.00 -4.83% BBIO 2025-01-31 18:00:38 35.00 34.00 -4.95% BBIO 2025-01-31 19:00:37 36.45 34.00 -4.95% BBIO 2025-01-31 20:00:40 35.00 34.00 -4.95% BBIO 2025-01-31 21:01:35 0.00 0.00 -4.95% 2025-02-03 BBIO 2025-02-03 00:01:15 0.00 0.00 -4.87% BBIO 2025-02-03 06:00:39 37.87 33.00 -4.87% BBIO 2025-02-03 07:00:32 35.50 33.00 -4.87% BBIO 2025-02-03 08:00:36 35.00 32.99 -4.87% BBIO 2025-02-03 09:00:39 35.00 33.00 -4.87% BBIO 2025-02-03 10:00:40 33.75 33.00 -1.61% BBIO 2025-02-03 11:00:47 33.01 32.95 -3.36% BBIO 2025-02-03 12:00:38 32.50 32.47 -4.81% BBIO 2025-02-03 13:00:37 32.64 32.61 -4.42% BBIO 2025-02-03 14:00:40 32.07 32.05 -5.98% BBIO 2025-02-03 15:00:39 32.08 32.05 -6.01% BBIO 2025-02-03 16:00:37 31.77 31.72 -6.81% BBIO 2025-02-03 17:00:37 31.50 31.00 -8.84% BBIO 2025-02-03 18:00:37 31.68 31.11 -7.92% BBIO 2025-02-03 19:00:28 31.68 31.11 -8.92% BBIO 2025-02-03 20:00:46 31.50 31.30 -7.95% BBIO 2025-02-03 21:01:33 0.00 0.00 -7.95% 2025-02-04 BBIO 2025-02-04 06:00:39 32.23 31.15 0.41% BBIO 2025-02-04 08:00:38 31.80 31.40 0.41% BBIO 2025-02-04 09:00:37 31.80 31.60 1.67% BBIO 2025-02-04 10:00:38 31.80 31.60 2.02% BBIO 2025-02-04 11:00:42 31.56 31.40 1.40% BBIO 2025-02-04 12:00:40 32.55 32.47 4.33% BBIO 2025-02-04 13:00:35 32.40 32.32 3.86% BBIO 2025-02-04 14:00:35 32.20 32.18 3.45% BBIO 2025-02-04 15:00:32 32.09 32.07 3.10% BBIO 2025-02-04 16:00:39 32.32 32.28 3.71% BBIO 2025-02-04 17:00:37 33.78 32.61 5.70% BBIO 2025-02-04 18:00:38 33.78 32.61 6.28% BBIO 2025-02-04 21:01:24 0.00 0.00 6.28% 2025-02-05 BBIO 2025-02-05 06:00:42 41.16 31.51 6.28% BBIO 2025-02-05 07:00:37 40.00 31.51 6.28% BBIO 2025-02-05 08:00:47 34.00 32.06 6.28% BBIO 2025-02-05 11:00:36 34.04 33.92 3.22% BBIO 2025-02-05 12:00:38 33.63 33.59 2.03% BBIO 2025-02-05 13:00:36 33.40 33.32 1.29% BBIO 2025-02-05 14:00:41 33.38 33.34 1.22% BBIO 2025-02-05 15:00:37 33.41 33.35 1.35% BBIO 2025-02-05 16:00:40 33.55 33.52 1.80% BBIO 2025-02-05 17:00:44 35.49 32.00 1.80% BBIO 2025-02-05 18:00:41 35.49 32.00 1.70% BBIO 2025-02-05 19:00:38 35.49 32.00 2.49% BBIO 2025-02-05 20:00:45 35.49 33.80 2.49% BBIO 2025-02-05 21:01:44 0.00 0.00 2.49% 2025-02-06 BBIO 2025-02-06 06:00:39 38.52 32.51 2.49% BBIO 2025-02-06 08:00:46 34.30 32.68 2.49% BBIO 2025-02-06 09:00:40 34.30 32.71 2.49% BBIO 2025-02-06 10:00:42 34.30 32.71 1.97% BBIO 2025-02-06 11:00:38 33.58 33.48 0.12% BBIO 2025-02-06 12:00:37 33.15 33.05 -1.33% BBIO 2025-02-06 13:00:35 33.07 33.03 -1.46% BBIO 2025-02-06 14:00:43 33.28 33.23 -0.85% BBIO 2025-02-06 15:00:41 33.35 33.31 -0.64% BBIO 2025-02-06 16:00:40 32.76 32.74 -2.37% BBIO 2025-02-06 17:00:39 33.62 32.53 -2.55% BBIO 2025-02-06 18:00:44 33.62 32.53 -2.50% BBIO 2025-02-06 21:01:24 0.00 0.00 -2.50% 2025-02-07 BBIO 2025-02-07 06:00:42 38.52 32.51 -2.50% BBIO 2025-02-07 08:00:44 33.61 32.51 -2.50% BBIO 2025-02-07 09:07:42 BridgeBio: Post Attruby Approval, Shares Don't Look Such Good Value - Rating Downgrade BBIO 2025-02-07 10:00:41 33.49 32.00 -2.50% BBIO 2025-02-07 11:00:39 32.69 32.53 -0.33% BBIO 2025-02-07 12:00:39 32.40 32.30 -0.89% BBIO 2025-02-07 13:00:42 32.31 32.25 -1.22% BBIO 2025-02-07 14:00:48 32.18 32.11 -1.73% BBIO 2025-02-07 15:00:42 32.04 32.02 -1.97% BBIO 2025-02-07 16:00:40 32.02 31.97 -2.15% BBIO 2025-02-07 17:00:45 34.45 31.65 -2.44% BBIO 2025-02-07 18:00:39 34.45 31.50 -2.51% BBIO 2025-02-07 21:01:39 0.00 0.00 -2.51% 2025-02-10 BBIO 2025-02-10 06:00:42 38.52 31.01 -2.51% BBIO 2025-02-10 07:00:40 32.99 31.01 0.76% BBIO 2025-02-10 08:00:37 32.99 32.00 0.76% BBIO 2025-02-10 09:00:42 32.39 31.58 0.46% BBIO 2025-02-10 10:00:41 32.37 31.58 0.46%