BridgeBio Pharma, Inc.
BBIONASDAQHealthcare● Active
$67.57
$-0.04(-0.06%)
Market Cap$13.2B
P/E Ratio—
52W High$84.94
52W Low$37.69
BridgeBio Pharma, Inc.（BBIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbio · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.94
Feb 12, 2026
-20.2% from here
5-Year Low5Y
$4.98
May 12, 2022
+1.3K% from low
IPO Priceadj.
$27.55
Jun 27, 2019
+146.1% since IPO
1 Year Ago
$39.03
Jun 9, 2025
+73.7% in 1Y
5 Years Ago
$62.33
Jun 8, 2021
+8.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BBIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.97 | $68.43 | $66.76 | $67.28 | $67.28 | 185K | -1.02% |
| Jun 5, 2026 | $67.45 | $69.51 | $66.59 | $67.61 | $67.61 | 2.6M | +0.24% |
| Jun 4, 2026 | $66.00 | $68.48 | $65.15 | $67.33 | $67.33 | 2.0M | +2.02% |
| Jun 3, 2026 | $63.43 | $65.85 | $62.71 | $65.48 | $65.48 | 2.7M | +3.23% |
| Jun 2, 2026 | $64.85 | $65.08 | $62.50 | $63.88 | $63.88 | 4.7M | -1.50% |
| Jun 1, 2026 | $66.50 | $67.36 | $65.22 | $65.36 | $65.36 | 8.1M | -1.71% |
| May 29, 2026 | $67.96 | $68.15 | $66.14 | $66.26 | $66.26 | 3.1M | -2.50% |
| May 28, 2026 | $66.45 | $68.80 | $65.43 | $68.45 | $68.45 | 2.2M | +3.01% |
| May 27, 2026 | $68.06 | $68.13 | $65.55 | $66.44 | $66.44 | 3.0M | -2.38% |
| May 26, 2026 | $68.49 | $68.49 | $66.55 | $67.73 | $67.73 | 2.4M | -1.11% |
| May 22, 2026 | $70.56 | $71.74 | $68.42 | $69.12 | $69.12 | 1.8M | -2.04% |
| May 21, 2026 | $67.58 | $71.01 | $67.00 | $70.28 | $70.28 | 2.3M | +4.00% |
| May 20, 2026 | $66.87 | $68.80 | $66.60 | $68.22 | $68.22 | 2.6M | +2.02% |
| May 19, 2026 | $64.56 | $67.00 | $64.52 | $66.00 | $66.00 | 2.4M | +2.23% |
| May 18, 2026 | $66.21 | $66.72 | $63.63 | $65.32 | $65.32 | 3.4M | -1.34% |
| May 15, 2026 | $68.90 | $69.19 | $66.05 | $66.13 | $66.13 | 2.7M | -4.02% |
| May 14, 2026 | $68.90 | $70.03 | $67.66 | $69.66 | $69.66 | 2.2M | +1.10% |
| May 13, 2026 | $65.46 | $70.24 | $65.16 | $68.61 | $68.61 | 3.1M | +4.81% |
| May 12, 2026 | $64.94 | $66.02 | $64.24 | $65.95 | $65.95 | 2.4M | +1.56% |
| May 11, 2026 | $68.85 | $68.85 | $63.88 | $64.68 | $64.68 | 3.6M | -6.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBIO
Jan 1 → Dec 31 · 6 years2026-12.1%$76.54 → $67.28
-12.1%
2025+175.2%$27.79 → $76.49
+175.2%
2024-31.0%$39.77 → $27.44
-31.0%
2023+418.9%$7.78 → $40.37
+418.9%
2022-55.6%$17.15 → $7.62
-55.6%
2021-73.4%$62.68 → $16.68
-73.4%
Best Year2023 · +418.9%
Worst Year2021 · -73.4%
Positive Years2 / 6
Avg Annual Return+70.3%
6Y Total Return+7.3%
6Y CAGR~+1.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in BBIO?
If you invested $1,000 in BBIO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,461
Total Return+146.1%
CAGR~+13.7% / yr
Profit+$1,461
Based on Jun 27, 2019 · $27.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BridgeBio Pharma, Inc.（BBIO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $67.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBIO 历史股价FMP 日线复权 OHLCV