$BBIO: BridgeBio Pharma, Inc. - Common Stock
2025-06-02 BBIO 2025-06-02 00:01:42 0.00 0.00 2.67% BBIO 2025-06-02 05:00:53 40.00 29.27 2.67% BBIO 2025-06-02 08:00:57 37.00 0.00 2.67% BBIO 2025-06-02 09:00:48 34.71 33.50 2.67% BBIO 2025-06-02 10:00:56 34.42 34.31 0.42% BBIO 2025-06-02 11:00:53 34.92 34.85 2.01% BBIO 2025-06-02 12:00:53 35.32 35.27 3.18% BBIO 2025-06-02 13:00:50 35.32 35.28 3.12% BBIO 2025-06-02 14:01:26 35.16 35.13 2.70% BBIO 2025-06-02 15:00:49 35.16 35.14 2.70% BBIO 2025-06-02 16:00:56 35.50 35.40 3.63% BBIO 2025-06-02 17:00:52 35.62 34.77 3.53% BBIO 2025-06-02 19:00:55 36.00 34.77 3.53% BBIO 2025-06-02 20:00:59 0.00 0.00 3.53% 2025-06-03 BBIO 2025-06-03 05:00:51 40.16 35.43 3.53% BBIO 2025-06-03 06:00:57 40.16 29.09 3.53% BBIO 2025-06-03 07:00:48 40.16 34.36 3.53% BBIO 2025-06-03 08:00:55 37.00 35.46 3.53% BBIO 2025-06-03 09:00:49 36.20 35.46 3.53% BBIO 2025-06-03 10:00:55 36.12 35.99 1.78% BBIO 2025-06-03 11:00:44 36.60 36.56 3.36% BBIO 2025-06-03 12:00:56 36.80 36.75 3.88% BBIO 2025-06-03 13:00:51 37.10 37.09 4.82% BBIO 2025-06-03 14:00:53 37.45 37.43 5.78% BBIO 2025-06-03 15:00:46 37.53 37.52 6.07% BBIO 2025-06-03 16:00:50 37.53 37.43 6.07% BBIO 2025-06-03 17:00:50 37.99 36.86 5.87% BBIO 2025-06-03 18:00:54 37.99 35.00 1.13% BBIO 2025-06-03 19:00:47 37.99 36.29 1.13% BBIO 2025-06-03 21:00:49 0.00 0.00 1.13% 2025-06-04 BBIO 2025-06-04 05:00:50 41.24 30.64 0.85% BBIO 2025-06-04 06:00:53 41.24 36.86 0.85% BBIO 2025-06-04 07:00:52 41.24 36.86 0.76% BBIO 2025-06-04 09:00:51 40.50 36.86 0.76% BBIO 2025-06-04 10:00:51 38.81 38.77 3.55% BBIO 2025-06-04 11:00:45 38.39 38.36 2.40% BBIO 2025-06-04 12:00:51 38.23 38.20 1.97% BBIO 2025-06-04 13:00:49 38.21 38.18 1.92% BBIO 2025-06-04 14:00:53 38.06 38.03 1.47% BBIO 2025-06-04 15:00:48 37.75 37.72 0.62% BBIO 2025-06-04 16:00:53 38.03 38.00 1.41% BBIO 2025-06-04 17:00:48 38.60 37.28 1.36% BBIO 2025-06-04 18:00:49 38.60 37.00 1.36% BBIO 2025-06-04 20:00:56 0.00 0.00 1.36% 2025-06-05 BBIO 2025-06-05 05:00:51 43.40 36.68 1.36% BBIO 2025-06-05 06:00:54 41.27 36.68 -0.16% BBIO 2025-06-05 09:00:46 38.25 38.02 -0.08% BBIO 2025-06-05 10:00:54 37.86 37.82 -0.45% BBIO 2025-06-05 11:00:43 38.40 38.38 0.99% BBIO 2025-06-05 12:00:55 38.68 38.67 1.73% BBIO 2025-06-05 13:00:48 38.29 38.25 0.64% BBIO 2025-06-05 14:00:54 38.48 38.45 1.17% BBIO 2025-06-05 15:00:49 38.17 38.13 0.40% BBIO 2025-06-05 16:00:51 38.35 38.32 0.88% BBIO 2025-06-05 17:00:49 38.64 37.60 -1.08% BBIO 2025-06-05 18:00:59 38.64 36.54 -1.08% BBIO 2025-06-05 19:00:49 38.64 38.00 -1.08% BBIO 2025-06-05 21:00:50 0.00 0.00 -1.08% 2025-06-06 BBIO 2025-06-06 05:00:47 38.74 31.82 -1.08% BBIO 2025-06-06 08:00:53 38.69 31.82 -1.08% BBIO 2025-06-06 09:00:55 38.69 37.74 -1.08% BBIO 2025-06-06 10:00:56 39.37 39.32 2.71% BBIO 2025-06-06 11:00:51 39.25 39.22 2.37% BBIO 2025-06-06 12:00:55 39.38 39.35 2.74% BBIO 2025-06-06 13:00:51 39.29 39.27 2.47% BBIO 2025-06-06 14:00:59 38.94 38.89 1.55% BBIO 2025-06-06 15:00:51 38.69 38.65 0.89% BBIO 2025-06-06 16:00:59 38.68 38.56 0.68% BBIO 2025-06-06 17:00:51 39.00 37.86 0.73% BBIO 2025-06-06 18:01:00 39.00 38.68 0.73% BBIO 2025-06-06 19:00:51 39.00 38.68 0.89% BBIO 2025-06-06 20:00:59 0.00 0.00 0.89% 2025-06-09 BBIO 2025-06-09 05:00:48 39.98 37.45 0.89% BBIO 2025-06-09 06:00:55 39.98 38.81 0.89% BBIO 2025-06-09 08:00:56 43.40 38.79 0.89% BBIO 2025-06-09 09:00:49 39.75 38.00 1.41% BBIO 2025-06-09 10:00:52 39.25 39.15 1.54% BBIO 2025-06-09 11:00:50 39.53 39.46 2.24% BBIO 2025-06-09 12:00:50 39.64 39.59 2.58% BBIO 2025-06-09 13:00:50 39.60 39.57 2.53% BBIO 2025-06-09 14:00:55 39.58 39.56 2.50% BBIO 2025-06-09 15:00:49 39.70 39.68 2.82% BBIO 2025-06-09 16:00:54 39.03 39.00 1.04% BBIO 2025-06-09 17:00:47 39.88 38.77 0.44% BBIO 2025-06-09 21:00:45 0.00 0.00 0.44% 2025-06-10 BBIO 2025-06-10 05:00:44 43.40 34.36 0.44% BBIO 2025-06-10 06:00:49 39.98 37.59 0.44% BBIO 2025-06-10 08:00:55 39.87 38.22 0.44% BBIO 2025-06-10 09:00:46 39.66 39.00 0.44% BBIO 2025-06-10 10:00:56 40.14 40.04 2.80% BBIO 2025-06-10 11:00:47 39.96 39.92 2.36% BBIO 2025-06-10 12:00:57 40.08 40.04 2.72% BBIO 2025-06-10 13:00:50 40.18 40.17 2.98% BBIO 2025-06-10 14:00:51 40.14 40.11 2.82% BBIO 2025-06-10 15:00:47 39.96 39.93 2.41% BBIO 2025-06-10 16:00:51 40.07 40.06 2.69% BBIO 2025-06-10 17:00:47 40.20 39.77 1.92% BBIO 2025-06-10 18:00:57 40.20 39.77 3.02% BBIO 2025-06-10 20:00:55 40.20 39.77 1.92% BBIO 2025-06-10 21:00:50 0.00 0.00 1.92% 2025-06-11 BBIO 2025-06-11 05:00:51 44.00 35.46 1.92% BBIO 2025-06-11 06:00:51 44.00 40.10 1.92% BBIO 2025-06-11 09:00:46 40.50 40.10 1.92% BBIO 2025-06-11 10:00:55 39.97 39.93 -0.36% BBIO 2025-06-11 11:00:47 40.07 40.04 -0.08% BBIO 2025-06-11 12:00:50 39.80 39.74 -0.82% BBIO 2025-06-11 13:00:45 39.74 39.71 -0.90% BBIO 2025-06-11 14:00:48 39.95 39.92 -0.38% BBIO 2025-06-11 15:00:45 39.57 39.54 -1.36% BBIO 2025-06-11 16:00:50 39.03 39.02 -2.72% BBIO 2025-06-11 17:00:44 40.10 38.78 -2.57% BBIO 2025-06-11 19:00:49 38.87 38.78 -3.04% BBIO 2025-06-11 20:00:51 40.10 38.78 -3.27% BBIO 2025-06-11 21:00:48 0.00 0.00 -3.27% 2025-06-12 BBIO 2025-06-12 05:00:49 43.96 32.54 -3.27% BBIO 2025-06-12 08:00:56 43.96 38.00 -3.27% BBIO 2025-06-12 09:00:48 39.90 38.00 -3.27% BBIO 2025-06-12 10:00:54 39.32 39.25 0.60% BBIO 2025-06-12 11:00:46 39.66 39.64 1.52% BBIO 2025-06-12 12:00:55 39.40 39.36 0.87% BBIO 2025-06-12 13:00:43 39.48 39.45 1.10% BBIO 2025-06-12 14:00:51 39.60 39.54 1.30% BBIO 2025-06-12 15:00:47 39.53 39.50 1.22% BBIO 2025-06-12 16:00:49 39.64 39.63 1.50% BBIO 2025-06-12 17:00:49 40.00 39.10 1.56% BBIO 2025-06-12 19:00:44 40.00 38.95 1.56% BBIO 2025-06-12 20:00:52 40.00 38.86 1.56% BBIO 2025-06-12 21:00:50 0.00 0.00 1.56% 2025-06-13 BBIO 2025-06-13 12:00:50 39.64 39.61 -0.08% BBIO 2025-06-13 13:00:48 39.68 39.64 0.05% BBIO 2025-06-13 14:00:55 39.54 39.50 -0.26% BBIO 2025-06-13 15:00:50 39.30 39.24 -1.00% BBIO 2025-06-13 16:00:58 39.79 39.75 0.28% BBIO 2025-06-13 17:00:47 40.50 38.75 0.35% BBIO 2025-06-13 21:00:55 0.00 0.00 0.35% 2025-06-16 BBIO 2025-06-16 05:00:51 40.53 34.11 0.35% BBIO 2025-06-16 07:00:51 44.00 34.11 0.35% BBIO 2025-06-16 08:00:53 41.25 38.00 0.35% BBIO 2025-06-16 10:00:57 40.07 40.03 0.66% BBIO 2025-06-16 11:00:47 40.16 40.14 0.93% BBIO 2025-06-16 12:00:52 40.60 40.56 1.99% BBIO 2025-06-16 13:00:49 40.62 40.60 2.09% BBIO 2025-06-16 14:00:55 41.25 41.21 3.68% BBIO 2025-06-16 15:00:47 41.08 41.03 3.15% BBIO 2025-06-16 16:00:54 41.13 41.10 3.35% BBIO 2025-06-16 17:00:46 41.47 40.50 3.87% BBIO 2025-06-16 21:00:47 0.00 0.00 3.87% 2025-06-17 BBIO 2025-06-17 05:01:18 42.79 34.39 3.87% BBIO 2025-06-17 08:00:52 42.10 40.00 3.87% BBIO 2025-06-17 09:00:43 41.48 40.81 -0.35% BBIO 2025-06-17 10:00:54 40.72 40.68 -1.06% BBIO 2025-06-17 11:00:45 40.46 40.42 -1.71% BBIO 2025-06-17 12:00:52 40.07 40.03 -2.77% BBIO 2025-06-17 13:00:49 39.94 39.90 -3.04% BBIO 2025-06-17 14:00:54 40.67 40.61 -1.26% BBIO 2025-06-17 15:00:52 40.33 40.31 -2.06% BBIO 2025-06-17 16:00:53 40.08 40.07 -2.69% BBIO 2025-06-17 17:00:45 40.38 39.96 -2.60% BBIO 2025-06-17 18:00:54 40.18 40.07 -2.60% BBIO 2025-06-17 19:00:51 40.18 40.07 -2.33% BBIO 2025-06-17 20:00:56 40.18 40.07 -2.60% BBIO 2025-06-17 21:00:46 0.00 0.00 -2.60% 2025-06-18 BBIO 2025-06-18 05:00:54 47.76 40.07 -2.60% BBIO 2025-06-18 07:00:52 41.29 40.07 -2.60% BBIO 2025-06-18 08:00:56 40.86 40.10 -2.60% BBIO 2025-06-18 09:00:52 40.63 40.07 0.00% BBIO 2025-06-18 10:00:55 40.43 40.29 0.70% BBIO 2025-06-18 11:00:53 41.09 41.06 2.43% BBIO 2025-06-18 12:00:51 41.39 41.33 3.14% BBIO 2025-06-18 13:00:47 40.76 40.71 1.58% BBIO 2025-06-18 14:00:56 40.41 40.38 0.80% BBIO 2025-06-18 15:00:53 40.38 40.34 0.70% BBIO 2025-06-18 16:01:00 40.00 39.97 -0.17% BBIO 2025-06-18 17:00:49 41.96 39.70 -0.17% BBIO 2025-06-18 20:00:58 41.96 39.68 -0.90% BBIO 2025-06-18 21:00:52 0.00 0.00 -0.90% 2025-06-20 BBIO 2025-06-20 05:00:42 40.20 39.52 -0.90% BBIO 2025-06-20 08:00:50 40.81 39.93 0.52% BBIO 2025-06-20 09:00:44 40.49 39.93 0.52% BBIO 2025-06-20 10:00:54 40.60 40.53 1.42% BBIO 2025-06-20 11:00:47 40.96 40.90 2.32% BBIO 2025-06-20 12:00:51 40.74 40.71 1.85% BBIO 2025-06-20 13:00:45 41.37 41.35 3.42% BBIO 2025-06-20 14:00:56 41.55 41.52 3.84% BBIO 2025-06-20 15:00:45 41.43 41.40 3.54% BBIO 2025-06-20 16:03:02 41.96 40.00 4.34% BBIO 2025-06-20 17:02:49 41.96 40.00 4.35% BBIO 2025-06-20 21:00:47 0.00 0.00 4.35% 2025-06-23 BBIO 2025-06-23 05:00:45 42.99 41.30 -1.30% BBIO 2025-06-23 06:00:51 47.76 40.67 -1.30% BBIO 2025-06-23 07:00:45 47.23 40.04 -3.30% BBIO 2025-06-23 08:02:00 42.20 40.54 -1.23% BBIO 2025-06-23 09:01:08 41.99 41.29 0.55% BBIO 2025-06-23 10:01:56 41.91 41.86 0.45% BBIO 2025-06-23 11:00:47 41.94 41.89 0.53% BBIO 2025-06-23 12:00:49 41.92 41.89 0.43% BBIO 2025-06-23 13:00:49 41.61 41.56 -0.33% BBIO 2025-06-23 14:00:55 42.08 42.03 0.85% BBIO 2025-06-23 15:00:45 41.96 41.94 0.60% BBIO 2025-06-23 16:00:55 42.14 42.13 1.05% BBIO 2025-06-23 16:29:21 8-K Sec report https://www.sec.gov/Archives/edgar/data/1743881/000114036125023362/0001140361-25-023362-index.htm 8-K - BridgeBio Pharma, Inc. (0001743881) (Filer) BBIO 2025-06-23 17:00:47 42.50 41.29 1.10% BBIO 2025-06-23 21:00:51 0.00 0.00 1.10% 2025-06-24 BBIO 2025-06-24 05:00:45 42.50 38.04 -1.44% BBIO 2025-06-24 06:00:59 42.50 36.13 -1.44% BBIO 2025-06-24 07:00:53 42.50 38.72 -1.44% BBIO 2025-06-24 09:00:45 42.87 41.50 0.91% BBIO 2025-06-24 10:00:52 42.65 42.54 1.05% BBIO 2025-06-24 11:00:47 43.24 43.18 2.52% BBIO 2025-06-24 12:00:54 43.48 43.46 3.12% BBIO 2025-06-24 13:00:55 43.55 43.52 3.26% BBIO 2025-06-24 14:00:53 43.86 43.81 4.00% BBIO 2025-06-24 15:00:47 43.98 43.95 4.31% BBIO 2025-06-24 16:00:59 44.46 44.45 5.46% BBIO 2025-06-24 17:00:52 44.45 43.83 5.41% BBIO 2025-06-24 18:00:57 44.30 43.83 4.95% BBIO 2025-06-24 21:00:46 0.00 0.00 4.95% 2025-06-25 BBIO 2025-06-25 05:00:49 46.00 39.43 4.95% BBIO 2025-06-25 08:00:55 46.00 43.80 4.95% BBIO 2025-06-25 10:00:57 44.98 44.93 1.19% BBIO 2025-06-25 11:00:50 44.73 44.70 0.64% BBIO 2025-06-25 12:00:57 44.22 44.19 -0.57% BBIO 2025-06-25 13:00:49 43.98 43.93 -1.23% BBIO 2025-06-25 14:00:56 43.98 43.94 -1.19% BBIO 2025-06-25 15:00:47 44.21 44.18 -0.64% BBIO 2025-06-25 16:00:54 44.41 44.40 -0.07% BBIO 2025-06-25 17:00:49 44.98 42.77 -0.16% BBIO 2025-06-25 18:00:56 44.98 44.00 -0.16% BBIO 2025-06-25 20:00:51 44.98 43.01 -0.16% BBIO 2025-06-25 21:00:53 0.00 0.00 -0.16% 2025-06-26 BBIO 2025-06-26 05:00:50 46.19 37.50 -0.16% BBIO 2025-06-26 08:00:54 45.99 44.04 -0.16% BBIO 2025-06-26 09:00:50 44.94 44.03 -0.16% BBIO 2025-06-26 10:00:53 44.39 44.33 -0.04% BBIO 2025-06-26 11:00:44 44.40 44.35 -0.07% BBIO 2025-06-26 12:00:54 44.37 44.33 -0.07% BBIO 2025-06-26 13:00:51 44.41 44.39 0.04% BBIO 2025-06-26 14:00:53 44.32 44.30 -0.16% BBIO 2025-06-26 15:00:46 44.73 44.70 0.76% BBIO 2025-06-26 16:00:51 45.07 45.06 1.55% BBIO 2025-06-26 17:00:46 45.85 44.19 1.67% BBIO 2025-06-26 18:01:02 45.50 44.19 1.67% BBIO 2025-06-26 20:00:56 45.85 44.19 2.52% BBIO 2025-06-26 21:00:57 0.00 0.00 2.52% 2025-06-27 BBIO 2025-06-27 05:00:38 45.57 37.50 2.52% BBIO 2025-06-27 08:00:43 47.00 42.00 1.04% BBIO 2025-06-27 09:00:33 45.78 45.50 1.06% BBIO 2025-06-27 10:00:39 45.10 45.01 -0.16% BBIO 2025-06-27 11:00:34 44.98 44.95 -0.32% BBIO 2025-06-27 12:00:38 45.30 45.26 0.41% BBIO 2025-06-27 13:00:32 45.08 45.05 -0.09% BBIO 2025-06-27 14:00:37 44.66 44.62 -1.06% BBIO 2025-06-27 15:00:44 44.26 44.23 -1.94% BBIO 2025-06-27 16:00:36 44.84 44.83 -0.63% BBIO 2025-06-27 17:00:31 44.80 44.03 -0.69% BBIO 2025-06-27 18:00:28 44.80 44.03 -1.48% BBIO 2025-06-27 21:00:31 0.00 0.00 -1.48% 2025-06-30 BBIO 2025-06-30 05:00:37 46.29 45.01 -1.48% BBIO 2025-06-30 07:00:36 45.59 44.50 2.55% BBIO 2025-06-30 08:00:36 44.40 43.14 -1.02% BBIO 2025-06-30 09:00:37 45.60 44.50 -0.78% BBIO 2025-06-30 10:00:35 44.10 43.99 -1.91% BBIO 2025-06-30 11:00:34 44.10 44.03 -1.77% BBIO 2025-06-30 12:00:33 43.66 43.64 -2.68% BBIO 2025-06-30 13:00:36 43.26 43.20 -3.59% BBIO 2025-06-30 14:00:42 43.08 43.05 -3.95% BBIO 2025-06-30 15:00:35 43.15 43.13 -3.79% BBIO 2025-06-30 16:00:42 43.19 43.18 -3.70% BBIO 2025-06-30 17:00:38 44.19 42.77 -3.72% BBIO 2025-06-30 21:00:31 0.00 0.00 -3.72% 2025-07-01 BBIO 2025-07-01 05:00:37 48.17 42.77 -3.72% BBIO 2025-07-01 06:00:36 47.55 42.77 -3.72% BBIO 2025-07-01 08:00:39 47.96 42.77 1.60% BBIO 2025-07-01 09:00:36 47.96 42.77 1.49% BBIO 2025-07-01 10:00:32 42.68 42.62 -1.14% BBIO 2025-07-01 11:00:36 41.89 41.84 -2.94% BBIO 2025-07-01 12:00:34 42.29 42.28 -1.98% BBIO 2025-07-01 13:00:37 42.67 42.65 -1.14% BBIO 2025-07-01 14:00:44 42.77 42.75 -0.89% BBIO 2025-07-01 15:00:38 42.76 42.73 -0.96% BBIO 2025-07-01 16:00:36 42.76 42.75 -0.94%