BridgeBio Pharma

BBIO
🏛️ germany →
42.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 7.32 7.32 7.31 7.31 0.0M
2022-12-28 6.44 6.44 6.44 6.44 0.0M
2022-12-23 7.62 7.62 7.45 7.45 0.0M
2022-12-22 7.63 7.63 7.63 7.63 0.0M
2022-12-20 7.89 8.03 7.89 8.03 0.0M
2022-12-19 8.04 8.04 8.04 8.04 0.0M
2022-12-16 8.69 8.69 8.69 8.69 0.0M
2022-12-15 8.60 8.60 8.60 8.60 0.0M
2022-12-07 8.82 8.82 8.82 8.82 0.0M
2022-11-30 8.77 8.77 8.53 8.53 0.0M
2022-11-29 7.99 7.99 7.98 7.98 0.0M
2022-11-22 8.44 8.44 8.15 8.15 0.0M
2022-11-10 8.59 8.66 8.59 8.66 0.0M
2022-11-09 9.30 9.30 8.79 8.79 0.0M
2022-11-01 10.64 10.64 10.64 10.64 0.0M
2022-10-26 11.11 11.11 11.11 11.11 0.0M
2022-10-25 10.28 10.28 10.28 10.28 0.0M
2022-10-21 10.12 10.44 10.12 10.44 0.0M
2022-10-19 11.19 11.19 11.19 11.19 0.0M
2022-10-18 11.23 11.23 11.23 11.23 0.0M
2022-10-14 10.93 11.42 10.37 10.37 0.0M
2022-10-13 10.82 10.82 10.82 10.82 0.0M
2022-10-07 10.76 10.76 10.76 10.76 0.0M
2022-10-06 11.27 11.27 11.27 11.27 0.0M
2022-10-05 11.35 11.50 11.35 11.50 0.0M
2022-10-04 11.32 11.32 11.32 11.32 0.0M
2022-09-28 10.76 10.76 10.76 10.76 0.0M
2022-09-27 10.11 10.41 10.11 10.41 0.0M
2022-09-26 10.13 10.13 9.64 9.64 0.0M
2022-09-23 10.54 10.54 10.47 10.47 0.0M
2022-09-21 11.26 11.26 11.26 11.26 0.0M
2022-09-20 11.65 11.65 11.48 11.48 0.0M
2022-09-16 11.76 11.76 11.76 11.76 0.0M
2022-09-15 11.48 11.48 11.48 11.48 0.0M
2022-09-13 10.81 10.81 10.81 10.81 0.0M
2022-09-12 11.57 11.65 11.57 11.65 0.0M
2022-09-09 11.31 11.31 11.31 11.31 0.0M
2022-09-08 11.00 11.00 11.00 11.00 0.0M
2022-09-05 10.06 10.06 10.06 10.06 0.0M
2022-09-02 10.17 10.18 10.17 10.18 0.0M
2022-08-29 10.37 10.37 10.37 10.37 0.0M
2022-08-26 11.10 11.10 11.09 11.10 0.0M
2022-08-25 11.50 11.50 11.16 11.16 0.0M
2022-08-24 10.92 11.59 10.92 11.59 0.0M
2022-08-19 10.67 10.67 10.67 10.67 0.0M
2022-08-18 10.32 10.32 10.32 10.32 0.0M
2022-08-17 10.68 10.68 10.57 10.57 0.0M
2022-08-16 11.15 11.15 11.15 11.15 0.0M
2022-08-12 11.35 11.44 11.35 11.44 0.0M
2022-08-11 11.70 11.79 11.37 11.49 0.0M
2022-08-10 11.15 11.15 11.15 11.15 0.0M
2022-08-09 11.36 11.41 10.98 10.98 0.0M
2022-08-08 12.00 12.13 11.42 11.65 0.0M
2022-08-05 9.70 10.88 9.70 10.85 0.0M
2022-08-04 7.67 9.62 7.67 9.54 0.0M
2022-08-03 8.24 8.24 6.81 7.53 0.0M
2022-08-02 8.63 8.71 8.63 8.71 0.0M
2022-08-01 8.57 8.58 8.33 8.33 0.0M
2022-07-29 8.58 8.58 8.56 8.56 0.0M
2022-07-28 9.29 9.29 9.27 9.29 0.0M
2022-07-26 11.04 11.04 9.31 9.31 0.0M
2022-07-25 9.79 9.79 9.79 9.79 0.0M
2022-07-22 9.84 9.84 9.84 9.84 0.0M
2022-07-20 10.19 10.19 10.19 10.19 0.0M
2022-07-19 8.73 8.73 8.73 8.73 0.0M
2022-07-15 8.75 8.87 8.71 8.87 0.0M
2022-07-14 9.80 9.80 9.80 9.80 0.0M
2022-07-12 8.95 9.45 8.79 9.45 0.0M
2022-07-11 9.83 9.87 9.83 9.87 0.0M
2022-07-07 10.51 10.51 10.11 10.11 0.0M
2022-07-06 10.59 10.59 10.59 10.59 0.0M
2022-07-05 9.67 10.23 9.67 10.23 0.0M
2022-07-04 9.31 9.33 9.31 9.33 0.0M
2022-07-01 9.39 9.39 9.39 9.39 0.0M
2022-06-30 8.53 8.53 8.53 8.53 0.0M
2022-06-24 8.79 8.79 8.79 8.79 0.0M
2022-06-23 8.62 8.62 8.62 8.62 0.0M
2022-06-17 7.32 7.32 7.25 7.29 0.0M
2022-06-15 6.32 6.37 6.32 6.37 0.0M
2022-06-14 5.84 6.33 5.84 6.33 0.0M
2022-06-13 5.75 5.75 5.64 5.64 0.0M
2022-06-09 7.12 7.12 7.12 7.12 0.0M
2022-06-08 7.40 7.62 7.22 7.22 0.0M
2022-06-07 7.36 7.36 7.36 7.36 0.0M
2022-06-06 6.88 6.88 6.88 6.88 0.0M
2022-06-03 6.46 6.58 6.46 6.58 0.0M
2022-06-02 6.27 6.27 6.27 6.27 0.0M
2022-05-31 6.78 6.78 6.65 6.65 0.0M
2022-05-30 6.82 6.82 6.82 6.82 0.0M
2022-05-27 6.34 6.55 6.34 6.47 0.0M
2022-05-25 6.37 6.46 6.37 6.38 0.0M
2022-05-24 6.89 6.89 6.89 6.89 0.0M
2022-05-23 7.35 7.36 7.17 7.17 0.0M
2022-05-19 6.99 6.99 6.99 6.99 0.0M
2022-05-17 6.67 7.03 6.66 7.03 0.0M
2022-05-16 6.43 6.60 6.43 6.60 0.0M
2022-05-13 6.04 6.40 6.04 6.40 0.0M
2022-05-12 5.08 5.66 5.01 5.61 0.0M
2022-05-11 5.60 5.60 4.98 4.98 0.0M
2022-05-10 5.77 5.82 5.45 5.82 0.0M
2022-05-09 6.40 6.42 5.50 5.52 0.0M
2022-05-06 7.03 7.03 6.15 6.48 0.0M
2022-05-05 7.96 7.96 7.00 7.00 0.0M
2022-05-04 7.58 8.10 7.58 8.10 0.0M
2022-04-29 7.68 7.68 7.68 7.68 0.0M
2022-04-28 8.25 8.25 7.72 7.72 0.0M
2022-04-27 8.58 8.67 8.58 8.67 0.0M
2022-04-25 9.34 9.34 9.34 9.34 0.0M
2022-04-22 9.28 9.28 9.28 9.28 0.0M
2022-04-21 9.29 9.39 9.29 9.39 0.0M
2022-04-20 9.82 9.82 9.82 9.82 0.0M
2022-04-19 9.58 9.58 9.58 9.58 0.0M
2022-04-14 10.44 10.44 10.44 10.44 0.0M
2022-04-12 10.11 10.33 9.87 9.87 0.0M
2022-04-11 9.62 9.62 9.62 9.62 0.0M
2022-04-08 10.40 10.40 10.06 10.06 0.0M
2022-04-07 10.38 10.38 10.38 10.38 0.0M
2022-04-06 10.99 10.99 10.91 10.91 0.0M
2022-04-05 11.05 11.46 11.04 11.46 0.0M
2022-04-04 9.98 10.93 9.98 10.78 0.0M
2022-04-01 9.39 9.39 9.39 9.39 0.0M
2022-03-31 9.35 9.35 9.35 9.35 0.0M
2022-03-30 9.75 9.75 9.75 9.75 0.0M
2022-03-29 9.80 9.80 9.80 9.80 0.0M
2022-03-28 9.55 9.55 9.35 9.35 0.0M
2022-03-25 9.55 9.60 9.20 9.60 0.0M
2022-03-24 9.80 9.80 9.55 9.60 0.0M
2022-03-22 9.55 9.65 9.55 9.65 0.0M
2022-03-21 10.10 10.20 9.50 9.50 0.0M
2022-03-18 9.70 9.90 9.65 9.90 0.0M
2022-03-17 9.35 9.50 9.35 9.50 0.0M
2022-03-16 8.50 8.50 8.50 8.50 0.0M
2022-03-14 8.00 8.05 8.00 8.05 0.0M
2022-03-11 8.05 8.10 8.05 8.10 0.0M
2022-03-10 7.75 7.75 7.75 7.75 0.0M
2022-03-09 7.30 7.85 7.30 7.70 0.0M
2022-03-08 7.15 7.15 7.15 7.15 0.0M
2022-03-07 6.75 6.75 6.75 6.75 0.0M
2022-03-04 7.10 7.10 7.10 7.10 0.0M
2022-03-02 7.50 7.50 7.50 7.50 0.0M
2022-02-28 6.90 7.10 6.70 7.10 0.0M
2022-02-24 6.30 7.10 6.30 6.95 0.0M
2022-02-23 7.10 7.10 6.50 6.55 0.0M
2022-02-22 7.00 7.00 7.00 7.00 0.0M
2022-02-18 7.30 7.30 7.20 7.20 0.0M
2022-02-17 7.50 7.50 7.45 7.50 0.0M
2022-02-16 7.70 7.70 7.70 7.70 0.0M
2022-02-15 7.70 8.00 7.70 8.00 0.0M
2022-02-14 7.85 7.95 7.70 7.70 0.0M
2022-02-11 8.20 8.20 7.70 7.70 0.0M
2022-02-10 8.75 9.10 8.50 8.50 0.0M
2022-02-09 8.70 8.95 8.70 8.95 0.0M
2022-02-08 8.40 8.40 8.40 8.40 0.0M
2022-02-07 8.85 8.95 8.85 8.95 0.0M
2022-02-04 8.60 8.75 8.50 8.75 0.0M
2022-02-02 9.65 9.65 9.15 9.15 0.0M
2022-02-01 8.90 9.60 8.75 9.60 0.0M
2022-01-31 8.20 8.90 8.20 8.75 0.0M
2022-01-28 8.00 8.00 7.65 8.00 0.0M
2022-01-27 8.90 9.05 7.85 7.85 0.0M
2022-01-26 9.25 9.30 9.00 9.00 0.0M
2022-01-25 9.00 9.35 8.80 9.10 0.0M
2022-01-24 9.20 9.30 8.25 9.30 0.0M
2022-01-21 9.85 10.00 9.10 9.10 0.0M
2022-01-20 10.50 10.80 10.10 10.10 0.0M
2022-01-19 10.50 10.50 10.40 10.40 0.0M
2022-01-18 11.00 11.20 10.40 10.40 0.0M
2022-01-17 11.10 11.10 10.80 10.90 0.0M
2022-01-14 11.40 11.40 10.80 11.20 0.0M
2022-01-13 11.90 12.10 11.20 11.20 0.0M
2022-01-12 12.30 12.30 11.90 11.90 0.0M
2022-01-11 12.70 12.70 12.50 12.60 0.0M
2022-01-10 12.90 12.90 11.80 12.40 0.0M
2022-01-07 13.20 13.40 12.70 12.70 0.0M
2022-01-06 13.20 13.30 12.60 13.10 0.0M
2022-01-05 14.50 14.50 13.10 13.30 0.0M
2022-01-04 15.50 15.90 14.20 14.50 0.0M
2022-01-03 15.00 15.50 13.90 15.30 0.0M