Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bridgebio Pharma Inc (NQ: BBIO )

23.41 -0.38 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 35.54 36.26 34.22 34.29 2,182,698 -1.80(-4.99%)
Jan 30, 2024 37.40 37.80 35.78 36.09 1,728,445 -1.75(-4.62%)
Jan 29, 2024 36.44 37.87 35.56 37.84 1,272,748 +1.90(+5.29%)
Jan 26, 2024 36.31 36.55 35.54 35.94 646,342 -0.13(-0.36%)
Jan 25, 2024 36.93 37.22 35.64 36.07 1,598,974 -0.17(-0.47%)
Jan 24, 2024 37.84 37.84 36.12 36.24 1,124,519 -0.89(-2.40%)
Jan 23, 2024 38.51 38.74 35.87 37.13 2,014,948 -0.91(-2.39%)
Jan 22, 2024 37.23 38.65 36.82 38.04 3,481,074 +1.40(+3.82%)
Jan 19, 2024 37.56 37.68 36.02 36.64 1,402,371 -0.92(-2.45%)
Jan 18, 2024 37.57 40.65 36.32 37.56 4,275,940 +0.65(+1.76%)
Jan 17, 2024 36.57 37.30 36.26 36.91 1,193,790 -0.67(-1.78%)
Jan 16, 2024 37.97 38.03 36.84 37.58 1,343,930 -1.12(-2.89%)
Jan 12, 2024 39.94 40.42 38.05 38.70 1,426,868 -0.52(-1.33%)
Jan 11, 2024 39.34 39.37 37.33 39.22 1,874,200 -0.68(-1.70%)
Jan 10, 2024 39.73 40.60 39.46 39.90 1,766,399 +0.17(+0.43%)
Jan 09, 2024 37.82 40.33 37.82 39.73 1,607,112 +0.99(+2.56%)
Jan 08, 2024 37.41 39.13 36.50 38.74 1,711,156 +1.05(+2.79%)
Jan 05, 2024 36.33 37.83 35.97 37.69 1,556,790 +0.77(+2.09%)
Jan 04, 2024 38.02 38.49 36.56 36.92 3,141,050 -0.93(-2.46%)
Jan 03, 2024 39.50 39.98 37.78 37.85 2,738,069 -2.60(-6.43%)
Jan 02, 2024 39.77 40.97 39.42 40.45 1,755,982 +0.08(+0.20%)
Dec 29, 2023 41.75 41.80 40.31 40.37 1,355,376 -1.44(-3.44%)
Dec 28, 2023 43.77 44.32 41.12 41.81 2,264,700 -2.08(-4.74%)
Dec 27, 2023 42.31 43.95 41.31 43.89 1,825,603 +1.90(+4.52%)
Dec 26, 2023 41.82 42.25 41.29 41.99 1,469,974 +0.93(+2.26%)
Dec 22, 2023 39.55 41.60 39.04 41.06 2,138,856 +2.27(+5.85%)
Dec 21, 2023 38.49 39.13 37.60 38.79 3,396,948 +0.59(+1.54%)
Dec 20, 2023 40.02 40.76 38.12 38.20 2,587,964 -2.02(-5.02%)
Dec 19, 2023 39.00 40.63 38.43 40.22 3,021,029 +1.78(+4.63%)
Dec 18, 2023 39.27 40.00 37.98 38.44 2,038,440 -0.93(-2.36%)
Dec 15, 2023 36.12 39.54 35.94 39.37 5,958,267 +3.46(+9.64%)
Dec 14, 2023 36.09 36.18 34.17 35.91 2,191,299 +0.71(+2.02%)
Dec 13, 2023 33.40 35.26 32.89 35.20 1,618,159 +1.72(+5.14%)
Dec 12, 2023 33.01 33.67 32.19 33.48 700,498 +0.62(+1.89%)
Dec 11, 2023 32.53 32.93 31.54 32.86 994,069 +0.34(+1.05%)
Dec 08, 2023 34.00 34.49 32.16 32.52 1,364,398 -1.09(-3.24%)
Dec 07, 2023 32.56 33.70 32.50 33.61 1,377,130 +1.20(+3.70%)
Dec 06, 2023 31.90 33.00 31.32 32.41 1,918,659 +0.81(+2.56%)
Dec 05, 2023 31.70 32.20 30.84 31.60 984,331 -0.34(-1.06%)
Dec 04, 2023 30.71 32.42 30.37 31.94 1,729,618 +1.00(+3.23%)
Dec 01, 2023 28.50 30.98 27.74 30.94 1,430,223 +2.23(+7.77%)
Nov 30, 2023 28.79 29.68 28.31 28.71 1,324,258 +0.24(+0.84%)
Nov 29, 2023 28.94 29.70 28.37 28.47 1,529,111 -0.37(-1.28%)
Nov 28, 2023 29.63 30.01 28.39 28.84 1,310,848 -0.95(-3.19%)
Nov 27, 2023 29.52 30.16 28.76 29.79 1,408,554 +0.21(+0.71%)
Nov 24, 2023 29.19 29.95 29.19 29.58 398,804 +0.08(+0.27%)
Nov 22, 2023 28.86 29.50 28.20 29.50 989,492 +1.19(+4.20%)
Nov 21, 2023 28.66 29.03 28.05 28.31 1,034,308 -0.93(-3.18%)
Nov 20, 2023 29.20 30.10 28.79 29.24 901,632 -0.01(-0.03%)
Nov 17, 2023 29.11 29.60 28.44 29.25 1,610,331 +0.39(+1.35%)
Nov 16, 2023 29.54 29.64 28.45 28.86 1,043,722 -0.66(-2.24%)
Nov 15, 2023 28.93 30.89 28.80 29.52 1,867,407 +0.04(+0.14%)
Nov 14, 2023 29.21 29.99 28.79 29.48 1,332,086 +1.96(+7.12%)
Nov 13, 2023 27.26 27.84 26.14 27.52 1,052,698 +0.42(+1.55%)
Nov 10, 2023 27.15 27.27 26.41 27.10 994,719 +0.03(+0.11%)
Nov 09, 2023 29.56 29.58 26.96 27.07 1,117,772 -2.32(-7.89%)
Nov 08, 2023 29.46 29.74 28.57 29.39 982,574 +0.00(+0.00%)
Nov 07, 2023 28.79 29.43 28.20 29.39 2,024,938 +1.51(+5.42%)
Nov 06, 2023 29.00 29.10 27.68 27.88 1,159,198 -0.95(-3.30%)
Nov 03, 2023 27.57 29.04 27.28 28.83 2,227,265 +1.91(+7.10%)
Nov 02, 2023 26.77 27.60 26.35 26.92 1,546,044 +0.27(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.