BridgeBio Pharma Inc. Common Stockのデータ

BridgeBio Pharma Inc. Common Stockの基本情報

名前 BridgeBio Pharma Inc. Common Stock
ティッカー BBIO
国 United States
上場年 2019.0
セクター Health Care

BridgeBio Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.21 64.51 67.66 64.98 874500.0 64.98
2021-02-12 71.25 66.74 68.48 67.36 1722500.0 67.36
2021-02-11 69.99 66.33 69.7 67.27 446100.0 67.27
2021-02-10 72.39 68.25 71.28 68.87 953900.0 68.87
2021-02-09 73.5 70.66 72.82 70.85 726900.0 70.85
2021-02-08 72.73 67.81 68.93 72.35 1578500.0 72.35
2021-02-05 68.32 64.47 65.0 68.28 1509300.0 68.28
2021-02-04 64.75 62.53 63.47 64.51 591000.0 64.51
2021-02-03 64.2 62.32 63.5 62.98 973000.0 62.98
2021-02-02 63.45 58.62 58.94 63.01 1227900.0 63.01
2021-02-01 57.97 55.23 57.01 57.43 1177100.0 57.43
2021-01-29 57.44 54.35 56.64 56.76 1332700.0 56.76
2021-01-28 57.26 55.34 56.84 56.3 1400500.0 56.3
2021-01-27 60.87 55.19 60.53 55.47 3013000.0 55.47
2021-01-26 65.91 60.28 65.48 62.33 4700800.0 62.33
2021-01-25 68.5 62.81 67.46 65.79 2424700.0 65.79
2021-01-22 69.58 64.7 65.49 69.48 587500.0 69.48
2021-01-21 68.38 65.88 68.29 66.44 446000.0 66.44
2021-01-20 71.4 67.48 69.53 67.71 627100.0 67.71
2021-01-19 69.88 68.39 69.81 69.38 510000.0 69.38
2021-01-15 70.0 66.9 69.07 68.61 435500.0 68.61
2021-01-14 70.01 64.69 65.0 69.73 847600.0 69.73
2021-01-13 69.11 65.4 68.64 65.68 1052400.0 65.68
2021-01-12 69.59 67.57 68.89 68.64 511800.0 68.64
2021-01-11 68.93 65.09 66.0 68.58 578100.0 68.58
2021-01-08 66.63 62.94 65.14 65.51 600800.0 65.51
2021-01-07 65.8 64.31 64.87 64.81 787200.0 64.81
2021-01-06 65.94 63.39 64.67 64.23 565800.0 64.23
2021-01-05 65.88 62.74 63.22 65.05 727100.0 65.05
2021-01-04 71.84 63.08 71.12 63.64 992700.0 63.64
2020-12-31 71.56 67.65 69.81 71.11 436400.0 71.11
2020-12-30 70.98 67.89 68.36 70.07 415700.0 70.07
2020-12-29 69.76 66.2 69.39 67.62 664400.0 67.62
2020-12-28 70.71 68.58 70.44 69.48 463500.0 69.48
2020-12-24 70.56 68.51 69.58 69.5 302800.0 69.5
2020-12-23 69.55 66.93 67.91 69.09 387300.0 69.09
2020-12-22 68.28 65.2 65.87 67.91 448700.0 67.91
2020-12-21 65.88 63.64 63.93 65.75 547800.0 65.75
2020-12-18 66.38 64.23 64.82 64.89 1495000.0 64.89
2020-12-17 64.57 60.34 61.64 64.41 361200.0 64.41
2020-12-16 61.72 60.35 60.82 61.54 509100.0 61.54
2020-12-15 61.65 59.06 61.16 60.99 692000.0 60.99
2020-12-14 64.32 60.89 62.85 61.2 1349000.0 61.2
2020-12-11 62.5 58.14 58.2 61.35 930700.0 61.35
2020-12-10 58.93 56.07 56.49 57.75 468200.0 57.75
2020-12-09 58.67 55.56 57.17 56.86 604300.0 56.86
2020-12-08 56.75 53.05 53.07 56.67 530200.0 56.67
2020-12-07 53.58 52.0 52.34 53.1 343500.0 53.1
2020-12-04 52.3 50.67 51.17 52.19 265300.0 52.19
2020-12-03 50.77 48.55 49.06 50.51 437000.0 50.51
2020-12-02 51.02 48.49 51.02 48.85 1639600.0 48.85
2020-12-01 52.41 50.11 50.99 51.13 848600.0 51.13
2020-11-30 51.53 48.9 49.3 50.24 1076100.0 50.24
2020-11-27 50.09 48.24 48.96 49.13 242500.0 49.13
2020-11-25 48.64 46.9 47.23 48.47 535200.0 48.47
2020-11-24 47.15 45.6 46.98 46.98 648900.0 46.98
2020-11-23 46.57 44.25 44.45 46.44 512700.0 46.44
2020-11-20 44.65 43.15 43.15 44.23 435500.0 44.23
2020-11-19 44.01 42.86 43.0 43.7 298700.0 43.7
2020-11-18 44.46 43.07 43.34 43.35 543400.0 43.35
2020-11-17 44.28 42.93 43.49 43.54 504100.0 43.54
2020-11-16 45.28 43.52 43.52 44.33 838300.0 44.33
2020-11-13 43.95 41.43 43.95 43.52 1033300.0 43.52
2020-11-12 44.03 40.82 41.0 43.05 1221800.0 43.05
2020-11-11 41.04 39.57 40.51 40.97 537400.0 40.97
2020-11-10 41.64 39.81 40.8 40.15 771000.0 40.15
2020-11-09 41.92 39.77 40.55 40.35 1131000.0 40.35
2020-11-06 41.35 39.02 41.35 39.38 506100.0 39.38
2020-11-05 42.19 40.13 40.17 40.99 681900.0 40.99
2020-11-04 41.6 39.41 39.84 40.02 629600.0 40.02
2020-11-03 40.13 39.02 39.04 39.88 493500.0 39.88
2020-11-02 39.12 37.77 39.02 38.57 305700.0 38.57
2020-10-30 39.02 37.29 38.84 38.38 456900.0 38.38
2020-10-29 39.68 38.55 38.63 39.01 363000.0 39.01
2020-10-28 39.67 38.38 39.25 38.63 393300.0 38.63
2020-10-27 40.5 39.49 39.66 39.76 422500.0 39.76
2020-10-26 39.71 38.13 38.77 39.69 437200.0 39.69
2020-10-23 40.7 38.81 40.27 39.66 1312700.0 39.66
2020-10-22 41.03 39.31 39.31 40.21 611800.0 40.21
2020-10-21 39.73 38.8 39.38 39.11 521700.0 39.11
2020-10-20 40.23 38.98 39.73 39.29 660700.0 39.29
2020-10-19 41.49 38.75 41.26 39.53 779800.0 39.53
2020-10-16 41.51 38.98 39.24 40.97 861600.0 40.97
2020-10-15 39.64 37.83 38.27 39.2 413700.0 39.2
2020-10-14 40.03 38.26 39.74 38.43 698200.0 38.43
2020-10-13 40.74 38.46 39.82 39.73 730800.0 39.73
2020-10-12 40.42 38.93 40.32 39.87 489300.0 39.87
2020-10-09 40.07 38.67 39.15 39.34 1000800.0 39.34
2020-10-08 40.8 38.85 40.8 38.9 722300.0 38.9
2020-10-07 40.88 39.04 39.88 40.31 1633300.0 40.31
2020-10-06 40.43 39.01 40.3 39.35 1517800.0 39.35
2020-10-05 40.12 36.2 36.7 39.77 3228800.0 39.77
2020-10-02 40.41 38.53 39.29 39.6 376000.0 39.6
2020-10-01 39.78 37.6 37.77 39.6 480100.0 39.6
2020-09-30 38.46 37.0 37.68 37.52 414200.0 37.52
2020-09-29 37.92 36.25 36.93 37.1 309900.0 37.1
2020-09-28 37.26 36.46 37.25 36.84 374800.0 36.84
2020-09-25 37.66 36.26 37.13 36.66 717900.0 36.66
2020-09-24 39.0 37.61 38.23 37.77 389500.0 37.77
2020-09-23 40.41 38.57 39.98 38.65 498600.0 38.65
2020-09-22 40.32 37.99 39.91 40.02 651600.0 40.02
2020-09-21 41.86 39.27 41.72 39.66 909200.0 39.66
2020-09-18 42.63 38.28 38.98 42.19 4690400.0 42.19
2020-09-17 38.56 36.98 37.0 38.46 661300.0 38.46
2020-09-16 38.51 37.11 37.27 37.38 615900.0 37.38
2020-09-15 37.47 36.29 36.72 36.99 593500.0 36.99
2020-09-14 36.9 33.9 33.9 36.46 1129100.0 36.46
2020-09-11 35.14 33.01 33.4 33.56 688900.0 33.56
2020-09-10 34.25 32.51 32.93 33.09 643500.0 33.09
2020-09-09 34.14 31.95 32.01 33.15 560700.0 33.15
2020-09-08 32.79 28.33 28.68 32.09 725300.0 32.09
2020-09-04 29.48 27.56 28.74 28.92 281300.0 28.92
2020-09-03 29.18 27.74 28.36 28.29 306600.0 28.29
2020-09-02 28.85 27.55 27.8 28.38 473600.0 28.38
2020-09-01 29.96 27.47 29.75 27.62 607800.0 27.62
2020-08-31 30.21 28.74 29.66 29.86 341200.0 29.86
2020-08-28 29.95 29.2 29.32 29.59 169600.0 29.59
2020-08-27 30.19 28.88 29.27 29.28 287500.0 29.28
2020-08-26 29.76 29.01 29.4 29.13 184600.0 29.13
2020-08-25 29.45 28.7 28.95 29.39 167100.0 29.39
2020-08-24 29.2 27.85 28.3 28.8 307900.0 28.8
2020-08-21 28.84 27.48 28.42 28.17 375700.0 28.17
2020-08-20 29.54 28.11 28.86 28.26 403000.0 28.26
2020-08-19 29.69 28.75 29.28 29.13 255100.0 29.13
2020-08-18 29.89 28.87 29.67 29.17 191900.0 29.17
2020-08-17 29.88 28.33 28.99 29.76 468400.0 29.76
2020-08-14 29.22 28.23 29.0 28.53 375600.0 28.53
2020-08-13 29.72 28.09 28.98 29.11 342300.0 29.11
2020-08-12 30.25 28.39 28.57 28.89 635000.0 28.89
2020-08-11 30.15 28.18 28.82 28.39 401500.0 28.39
2020-08-10 29.15 28.4 28.6 28.48 297200.0 28.48
2020-08-07 28.78 27.88 27.92 28.38 228100.0 28.38
2020-08-06 28.22 27.0 27.49 27.85 248300.0 27.85
2020-08-05 28.03 26.81 27.79 27.7 279000.0 27.7
2020-08-04 27.74 26.17 26.5 27.4 290900.0 27.4
2020-08-03 28.85 26.77 28.5 27.2 585900.0 27.2
2020-07-31 29.9 26.75 29.76 28.14 1003400.0 28.14
2020-07-30 29.89 28.43 28.55 29.71 290200.0 29.71
2020-07-29 31.38 28.81 31.38 28.98 424600.0 28.98
2020-07-28 32.75 31.28 32.26 31.38 328700.0 31.38
2020-07-27 32.58 30.26 30.26 32.37 418600.0 32.37
2020-07-24 31.0 29.81 30.45 30.25 318200.0 30.25
2020-07-23 31.98 30.19 30.7 30.68 308700.0 30.68
2020-07-22 31.27 29.12 29.99 30.89 634300.0 30.89
2020-07-21 32.06 30.15 32.06 30.19 579000.0 30.19
2020-07-20 32.06 30.82 31.1 31.73 311100.0 31.73
2020-07-17 31.97 30.24 30.42 31.53 453200.0 31.53
2020-07-16 30.87 29.56 30.42 30.68 326700.0 30.68
2020-07-15 30.83 28.56 29.0 30.53 580800.0 30.53
2020-07-14 30.05 27.53 29.95 28.05 1038800.0 28.05
2020-07-13 32.06 29.8 32.06 29.83 615300.0 29.83
2020-07-10 32.86 31.02 32.26 31.58 412500.0 31.58
2020-07-09 32.58 31.24 31.65 32.21 470600.0 32.21
2020-07-08 31.48 30.0 30.19 31.47 448600.0 31.47
2020-07-07 30.92 29.06 29.35 30.42 501700.0 30.42
2020-07-06 30.89 29.45 29.97 29.67 504400.0 29.67
2020-07-02 30.98 29.59 30.78 29.76 624800.0 29.76
2020-07-01 32.77 30.1 32.63 30.34 1093500.0 30.34
2020-06-30 33.26 31.98 32.54 32.61 769800.0 32.61
2020-06-29 34.07 32.24 33.62 32.59 482600.0 32.59
2020-06-26 34.6 32.58 34.4 33.2 1261100.0 33.2
2020-06-25 34.41 32.3 32.61 34.32 584200.0 34.32
2020-06-24 33.26 31.4 32.16 32.96 445500.0 32.96
2020-06-23 34.0 32.33 33.59 32.62 1385100.0 32.62
2020-06-22 33.5 30.67 31.63 33.15 1373300.0 33.15
2020-06-19 33.65 31.51 32.75 31.51 3376400.0 31.51
2020-06-18 32.94 30.56 31.17 32.48 1189300.0 32.48
2020-06-17 32.91 31.48 31.69 31.73 1154700.0 31.73
2020-06-16 32.3 30.59 31.75 31.71 704300.0 31.71
2020-06-15 31.17 27.86 27.86 31.11 1057200.0 31.11
2020-06-12 29.27 27.52 29.06 28.67 455000.0 28.67
2020-06-11 28.85 27.6 28.32 27.79 557800.0 27.79
2020-06-10 30.39 29.01 30.0 29.19 372400.0 29.19
2020-06-09 30.76 29.4 29.54 29.82 388200.0 29.82
2020-06-08 30.09 29.34 29.77 29.84 532900.0 29.84
2020-06-05 29.79 28.05 28.45 29.08 1039200.0 29.08
2020-06-04 29.44 27.21 28.9 27.77 588400.0 27.77
2020-06-03 30.21 28.61 29.03 28.86 563900.0 28.86
2020-06-02 29.25 27.5 28.84 29.0 868600.0 29.0
2020-06-01 30.03 28.51 29.64 28.88 1337100.0 28.88
2020-05-29 32.46 28.87 31.34 29.33 2447200.0 29.33
2020-05-28 36.5 34.92 36.42 35.11 523800.0 35.11
2020-05-27 36.06 34.0 35.83 35.69 419100.0 35.69
2020-05-26 36.55 34.5 35.02 35.32 561900.0 35.32
2020-05-22 35.29 34.33 34.86 35.0 222800.0 35.0
2020-05-21 35.73 33.66 35.09 34.73 390000.0 34.73
2020-05-20 35.17 33.77 34.7 34.9 948400.0 34.9
2020-05-19 35.93 34.5 35.2 34.5 357000.0 34.5
2020-05-18 35.05 33.01 33.01 34.82 472100.0 34.82
2020-05-15 32.49 29.7 30.76 32.19 419400.0 32.19
2020-05-14 30.93 29.09 29.67 30.6 403800.0 30.6
2020-05-13 32.9 29.56 32.55 30.78 465500.0 30.78
2020-05-12 34.92 32.39 33.36 32.83 386700.0 32.83
2020-05-11 34.19 32.11 33.31 32.98 447700.0 32.98
2020-05-08 34.37 33.16 33.85 34.04 279500.0 34.04
2020-05-07 34.31 32.22 32.75 33.08 590000.0 33.08
2020-05-06 32.66 30.6 30.82 32.27 297900.0 32.27
2020-05-05 31.58 30.09 30.76 30.85 842300.0 30.85
2020-05-04 30.26 28.37 29.24 29.99 299500.0 29.99
2020-05-01 30.35 28.6 29.93 28.97 473500.0 28.97
2020-04-30 32.0 30.51 30.79 30.53 775200.0 30.53
2020-04-29 32.43 30.39 31.83 31.78 431100.0 31.78
2020-04-28 32.85 30.2 32.64 30.6 614000.0 30.6
2020-04-27 32.67 31.39 32.35 31.74 442400.0 31.74
2020-04-24 31.19 29.15 29.8 31.09 319100.0 31.09
2020-04-23 30.77 28.6 28.6 29.7 355300.0 29.7
2020-04-22 28.75 27.02 27.62 28.56 283000.0 28.56
2020-04-21 27.52 26.21 26.67 26.95 370800.0 26.95
2020-04-20 28.64 26.51 26.65 27.62 492100.0 27.62
2020-04-17 27.66 26.3 27.42 27.39 1342300.0 27.39
2020-04-16 27.03 25.24 26.52 26.54 952000.0 26.54
2020-04-15 28.19 26.05 27.7 26.54 1279500.0 26.54
2020-04-14 29.58 26.81 28.0 29.04 1286400.0 29.04
2020-04-13 29.4 26.36 28.8 27.18 1221200.0 27.18
2020-04-09 28.9 26.32 27.6 28.38 1088900.0 28.38
2020-04-08 27.2 23.19 25.09 26.93 1247300.0 26.93
2020-04-07 26.69 24.09 25.54 24.42 1015700.0 24.42
2020-04-06 25.0 22.46 23.64 25.0 983800.0 25.0
2020-04-03 26.94 21.64 24.55 22.22 670600.0 22.22
2020-04-02 25.53 23.74 24.61 24.74 474100.0 24.74
2020-04-01 28.78 24.78 27.77 25.08 744600.0 25.08
2020-03-31 29.0 26.38 26.65 29.0 814500.0 29.0
2020-03-30 27.59 25.51 26.98 26.67 1176800.0 26.67
2020-03-27 27.86 25.71 26.1 26.67 1016800.0 26.67
2020-03-26 27.75 24.72 24.92 27.39 966700.0 27.39
2020-03-25 26.2 23.27 24.96 24.7 962400.0 24.7
2020-03-24 25.49 22.78 24.99 25.48 905500.0 25.48
2020-03-23 26.17 22.76 26.17 24.19 1432700.0 24.19
2020-03-20 29.64 20.6 21.41 26.62 9216500.0 26.62
2020-03-19 21.06 15.57 16.17 20.5 1160600.0 20.5
2020-03-18 19.25 14.23 15.63 16.11 1412900.0 16.11
2020-03-17 19.37 16.52 18.18 16.82 869800.0 16.82
2020-03-16 20.27 17.05 19.68 17.65 1231600.0 17.65
2020-03-13 23.2 18.88 21.9 23.06 1419900.0 23.06
2020-03-12 23.47 20.25 22.21 20.28 998000.0 20.28
2020-03-11 27.95 23.81 27.54 23.88 1149500.0 23.88
2020-03-10 28.55 25.9 27.37 28.48 879200.0 28.48
2020-03-09 27.84 24.64 27.05 26.98 1760700.0 26.98
2020-03-06 30.23 28.02 28.15 28.92 1043300.0 28.92
2020-03-05 31.18 29.53 30.76 29.99 7529400.0 29.99
2020-03-04 34.45 30.82 32.01 31.06 2125100.0 31.06
2020-03-03 33.42 31.07 32.19 32.59 479700.0 32.59
2020-03-02 33.65 31.26 32.22 32.21 837100.0 32.21
2020-02-28 32.19 29.06 29.41 31.88 709800.0 31.88
2020-02-27 33.6 30.43 32.28 30.44 604400.0 30.44
2020-02-26 34.38 31.91 32.0 32.7 302900.0 32.7
2020-02-25 33.69 31.61 33.44 31.94 381900.0 31.94
2020-02-24 35.99 32.14 34.99 33.25 536200.0 33.25
2020-02-21 36.14 34.29 34.99 36.14 290000.0 36.14
2020-02-20 35.15 33.84 35.0 34.99 355900.0 34.99
2020-02-19 35.93 34.55 34.94 35.17 327800.0 35.17
2020-02-18 36.32 32.9 34.59 34.07 248900.0 34.07