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 (%)
Aug 30, 2024 26.00 28.26 25.85 27.85 9,112,116 +3.23(+13.12%)
Aug 29, 2024 25.10 25.58 24.52 24.62 2,003,257 -0.28(-1.12%)
Aug 28, 2024 24.97 25.31 24.78 24.90 1,507,609 -0.08(-0.32%)
Aug 27, 2024 25.89 26.17 24.83 24.98 1,192,520 -0.92(-3.55%)
Aug 26, 2024 25.56 26.26 25.34 25.90 820,166 +0.59(+2.33%)
Aug 23, 2024 25.05 25.67 24.63 25.31 911,659 +0.42(+1.69%)
Aug 22, 2024 25.75 25.80 24.85 24.89 752,284 -0.67(-2.62%)
Aug 21, 2024 25.60 26.00 24.83 25.56 1,519,139 -0.10(-0.39%)
Aug 20, 2024 24.90 25.85 24.90 25.66 999,602 +0.49(+1.95%)
Aug 19, 2024 24.30 25.30 23.83 25.17 1,382,040 +0.77(+3.16%)
Aug 16, 2024 24.83 25.06 24.32 24.40 1,073,154 -0.56(-2.24%)
Aug 15, 2024 24.84 25.19 24.23 24.96 983,994 +0.71(+2.93%)
Aug 14, 2024 23.91 24.59 23.40 24.25 1,862,456 +0.34(+1.42%)
Aug 13, 2024 24.16 24.33 23.71 23.91 1,536,456 -0.15(-0.62%)
Aug 12, 2024 24.43 24.46 23.85 24.06 864,278 -0.37(-1.51%)
Aug 09, 2024 24.44 24.72 24.05 24.43 777,038 -0.05(-0.20%)
Aug 08, 2024 24.01 24.93 23.82 24.48 1,028,774 +0.56(+2.34%)
Aug 07, 2024 25.45 25.45 23.92 23.92 1,523,554 -0.95(-3.82%)
Aug 06, 2024 25.73 25.73 24.75 24.87 1,695,362 -0.63(-2.47%)
Aug 05, 2024 24.15 25.75 24.12 25.50 1,782,345 -0.68(-2.60%)
Aug 02, 2024 24.44 26.48 24.22 26.18 1,415,727 +0.00(+0.00%)
Aug 01, 2024 25.92 26.38 25.31 26.18 1,568,767 +0.23(+0.89%)
Jul 31, 2024 26.07 27.27 25.70 25.95 1,413,256 +0.01(+0.04%)
Jul 30, 2024 26.37 26.59 25.82 25.94 1,466,819 -0.33(-1.26%)
Jul 29, 2024 27.08 27.12 26.02 26.27 820,024 -0.78(-2.88%)
Jul 26, 2024 27.40 27.84 26.61 27.05 885,929 +0.35(+1.31%)
Jul 25, 2024 26.43 27.34 26.20 26.70 1,086,518 +0.34(+1.29%)
Jul 24, 2024 27.17 27.61 26.32 26.36 941,538 -1.13(-4.11%)
Jul 23, 2024 26.23 27.93 26.20 27.49 1,229,029 +0.82(+3.07%)
Jul 22, 2024 26.54 26.85 25.88 26.67 1,238,053 +0.48(+1.83%)
Jul 19, 2024 26.10 26.59 25.87 26.19 1,021,039 +0.26(+1.00%)
Jul 18, 2024 27.96 28.09 25.60 25.93 2,206,151 -2.06(-7.36%)
Jul 17, 2024 28.41 29.49 27.45 27.99 1,768,809 -1.26(-4.31%)
Jul 16, 2024 28.24 29.33 27.97 29.25 1,734,495 +1.41(+5.06%)
Jul 15, 2024 27.20 28.18 26.86 27.84 1,406,715 +0.72(+2.65%)
Jul 12, 2024 27.27 27.99 26.47 27.12 1,628,763 +0.23(+0.86%)
Jul 11, 2024 27.66 27.73 26.73 26.89 1,469,906 +0.34(+1.28%)
Jul 10, 2024 25.85 26.58 25.22 26.55 1,115,640 +0.85(+3.31%)
Jul 09, 2024 26.24 26.29 25.45 25.70 1,232,208 -0.44(-1.68%)
Jul 08, 2024 26.13 26.79 25.55 26.14 1,341,414 +0.38(+1.48%)
Jul 05, 2024 24.83 25.93 24.60 25.76 1,075,580 +0.76(+3.04%)
Jul 03, 2024 25.02 25.48 24.71 25.00 1,017,501 +0.09(+0.36%)
Jul 02, 2024 25.20 25.71 24.90 24.91 1,905,366 -0.29(-1.15%)
Jul 01, 2024 25.50 26.10 24.99 25.20 1,582,673 -0.13(-0.51%)
Jun 28, 2024 25.48 26.00 24.66 25.33 7,407,595 +0.13(+0.52%)
Jun 27, 2024 23.55 25.26 23.22 25.20 3,082,836 +1.64(+6.96%)
Jun 26, 2024 23.26 24.40 23.11 23.56 2,677,012 +0.18(+0.77%)
Jun 25, 2024 23.17 24.13 22.39 23.38 4,172,014 +0.38(+1.65%)
Jun 24, 2024 24.28 24.72 21.62 23.00 13,646,204 -4.36(-15.94%)
Jun 21, 2024 26.99 27.47 26.50 27.36 3,632,892 +0.31(+1.15%)
Jun 20, 2024 27.36 27.59 26.89 27.05 2,204,641 -0.56(-2.03%)
Jun 18, 2024 27.26 27.76 26.23 27.61 1,376,177 +0.38(+1.40%)
Jun 17, 2024 27.79 28.26 27.11 27.23 1,498,874 -0.63(-2.26%)
Jun 14, 2024 28.43 28.55 27.47 27.86 1,132,085 -1.14(-3.93%)
Jun 13, 2024 28.58 29.34 28.42 29.00 1,334,327 +0.32(+1.12%)
Jun 12, 2024 28.68 29.16 27.79 28.68 1,265,560 +1.20(+4.37%)
Jun 11, 2024 27.50 27.78 27.10 27.48 1,484,807 -0.35(-1.26%)
Jun 10, 2024 26.75 28.22 26.53 27.83 1,132,238 +0.78(+2.88%)
Jun 07, 2024 26.72 27.61 26.59 27.05 1,150,815 -0.07(-0.26%)
Jun 06, 2024 27.81 27.95 26.79 27.12 1,366,136 -0.88(-3.14%)
Jun 05, 2024 27.26 28.33 26.85 28.00 1,567,552 +0.87(+3.21%)
Jun 04, 2024 31.32 31.43 26.79 27.13 4,175,598 -1.85(-6.38%)
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.