XNAS
Datos históricos de BridgeBio Pharma, Inc.
BridgeBio Pharma, Inc. · BBIO
$65.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:11 UTC
- Variación en el periodo
- +17.77%
- Máximo
- US$93.42
- 9 de julio de 2026
- Mínimo
- US$52.75
- 23 de octubre de 2025
- Volumen medio diario
- 2.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.04 | 65.94 | 64.34 | 65.35 | +0.48% | 1.85 M |
| 8 oct 2026 | 66.39 | 66.41 | 63.70 | 65.04 | −2.20% | 3.36 M |
| 7 oct 2026 | 66.78 | 67.59 | 66.15 | 66.50 | −0.69% | 2.06 M |
| 6 oct 2026 | 67.75 | 68.12 | 65.71 | 66.96 | +1.24% | 3.71 M |
| 5 oct 2026 | 67.40 | 68.08 | 65.46 | 66.14 | −1.65% | 2.17 M |
| 2 oct 2026 | 67.10 | 68.68 | 66.23 | 67.25 | +0.51% | 2.65 M |
| 1 oct 2026 | 65.72 | 67.26 | 65.16 | 66.91 | +1.69% | 3.55 M |
| 30 sep 2026 | 66.14 | 67.32 | 65.61 | 65.80 | −0.26% | 2.82 M |
| 29 sep 2026 | 66.38 | 67.16 | 65.82 | 65.97 | −0.96% | 3.6 M |
| 28 sep 2026 | 65.07 | 67.34 | 64.36 | 66.61 | +1.59% | 2.97 M |
| 25 sep 2026 | 66.50 | 67.07 | 64.84 | 65.57 | −1.07% | 2.09 M |
| 24 sep 2026 | 65.85 | 67.30 | 65.33 | 66.28 | +0.87% | 4.27 M |
| 23 sep 2026 | 69.23 | 70.00 | 64.90 | 65.71 | −5.08% | 3.68 M |
| 22 sep 2026 | 66.90 | 69.77 | 66.61 | 69.23 | +3.98% | 3.78 M |
| 21 sep 2026 | 67.01 | 67.33 | 65.78 | 66.58 | −0.05% | 3.17 M |
| 18 sep 2026 | 67.39 | 67.56 | 66.10 | 66.61 | −1.04% | 4.1 M |
| 17 sep 2026 | 69.72 | 69.99 | 66.93 | 67.31 | −1.45% | 2.34 M |
| 16 sep 2026 | 68.52 | 69.46 | 67.11 | 68.30 | −0.13% | 4.79 M |
| 15 sep 2026 | 72.26 | 72.41 | 66.96 | 68.39 | −5.51% | 3.99 M |
| 14 sep 2026 | 72.55 | 73.67 | 72.17 | 72.38 | −0.08% | 1.85 M |
| 11 sep 2026 | 73.23 | 74.11 | 71.98 | 72.44 | −0.08% | 1.77 M |
| 10 sep 2026 | 75.27 | 75.50 | 72.12 | 72.50 | −4.71% | 3.06 M |
| 9 sep 2026 | 73.63 | 76.81 | 73.47 | 76.08 | +1.77% | 2.31 M |
| 8 sep 2026 | 73.60 | 76.34 | 73.26 | 74.76 | −0.11% | 2.09 M |
| 4 sep 2026 | 74.98 | 75.37 | 74.11 | 74.84 | −0.76% | 1.54 M |
| 3 sep 2026 | 76.43 | 76.64 | 75.20 | 75.41 | −1.42% | 1.1 M |
| 2 sep 2026 | 76.60 | 78.25 | 75.96 | 76.50 | −0.09% | 1.62 M |
| 1 sep 2026 | 76.61 | 77.45 | 76.22 | 76.57 | −0.03% | 1.45 M |
| 31 ago 2026 | 76.20 | 77.24 | 75.02 | 76.59 | −0.01% | 2.06 M |
| 28 ago 2026 | 79.99 | 80.55 | 76.34 | 76.60 | −2.64% | 1.92 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.