Explain this page
Arphra AIPlain-English read on BridgeBio Pharma, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 64.85 | 65.08 | 62.50 | 63.88 | 63.88 | 63.88 | 0.00% | 4,697,517 |
| Jun 01, 2026 | 66.50 | 67.36 | 65.22 | 65.36 | 65.36 | 65.36 | 0.00% | 8,117,608 |
| May 29, 2026 | 67.96 | 68.15 | 66.14 | 66.26 | 66.26 | 66.26 | 0.00% | 3,052,325 |
| May 28, 2026 | 66.45 | 68.80 | 65.43 | 68.45 | 68.45 | 68.45 | 0.00% | 2,180,730 |
| May 27, 2026 | 68.06 | 68.13 | 65.55 | 66.44 | 66.44 | 66.44 | 0.00% | 3,022,996 |
| May 26, 2026 | 68.49 | 68.49 | 66.55 | 67.73 | 67.73 | 67.73 | 0.00% | 2,422,752 |
| May 22, 2026 | 70.56 | 71.74 | 68.42 | 69.12 | 69.12 | 69.12 | 0.00% | 1,826,453 |
| May 21, 2026 | 67.58 | 71.01 | 67.00 | 70.28 | 70.28 | 70.28 | 0.00% | 2,297,100 |
| May 20, 2026 | 66.87 | 68.80 | 66.60 | 68.22 | 68.22 | 68.22 | 0.00% | 2,609,038 |
| May 19, 2026 | 64.56 | 67.00 | 64.52 | 66.00 | 66.00 | 66.00 | 0.00% | 2,420,290 |
| May 18, 2026 | 66.21 | 66.72 | 63.63 | 65.32 | 65.32 | 65.32 | 0.00% | 3,415,449 |
| May 15, 2026 | 68.90 | 69.19 | 66.05 | 66.13 | 66.13 | 66.13 | 0.00% | 2,679,212 |
| May 14, 2026 | 68.90 | 70.03 | 67.66 | 69.66 | 69.66 | 69.66 | 0.00% | 2,236,927 |
| May 13, 2026 | 65.46 | 70.24 | 65.16 | 68.61 | 68.61 | 68.61 | 0.00% | 3,144,449 |
| May 12, 2026 | 64.94 | 66.02 | 64.24 | 65.95 | 65.95 | 65.95 | 0.00% | 2,410,010 |
| May 11, 2026 | 68.85 | 68.85 | 63.88 | 64.68 | 64.68 | 64.68 | 0.00% | 3,648,400 |
| May 08, 2026 | 66.53 | 69.11 | 66.00 | 67.39 | 67.39 | 67.39 | 0.00% | 5,401,590 |
| May 07, 2026 | 68.58 | 69.29 | 66.96 | 67.45 | 67.45 | 67.45 | 0.00% | 2,875,634 |
| Apr 10, 2026 | 75.85 | 75.85 | 74.26 | 74.59 | 74.59 | 74.59 | 0.00% | 1,075,903 |
| Apr 09, 2026 | 74.34 | 76.24 | 73.14 | 75.52 | 75.52 | 75.52 | 0.00% | 2,408,889 |
| Apr 08, 2026 | 74.03 | 75.29 | 73.10 | 74.14 | 74.14 | 74.14 | 0.00% | 1,441,431 |
| Apr 07, 2026 | 72.06 | 72.16 | 70.52 | 71.93 | 71.93 | 71.93 | 0.00% | 1,159,900 |
| Apr 06, 2026 | 73.20 | 73.91 | 72.08 | 72.28 | 72.28 | 72.28 | 0.00% | 630,800 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.