BridgeBio Pharma More Historical Data - 2CL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
BridgeBio Pharma Inc (2CL)
BridgeBio Pharma Inc (2CL) Historical

2CL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	23.14	-0.17	-0.73%	23.42	23.87	23.14	688
Jun 27 2024	23.31	1.08	4.86%	22.21	23.31	22.21	614
Jun 26 2024	22.23	0.53	2.44%	22.29	22.80	22.23	1,045
Jun 25 2024	21.70	0.70	3.33%	21.62	22.18	21.62	537
Jun 24 2024	21.00	-4.00	-16.00%	22.00	23.92	20.25	7,415
Jun 21 2024	25.00	-0.43	-1.69%	25.00	25.00	25.00	20
Jun 20 2024	25.43	-0.07	-0.27%	25.43	25.43	25.43	195
Jun 19 2024	25.50	0.78	3.16%	25.55	25.55	25.50	61
Jun 18 2024	24.72	-1.67	-6.33%	25.20	25.20	24.68	335
Jun 17 2024	26.39	-0.49	-1.82%	25.79	26.39	25.79	60
Jun 14 2024	26.88	0.00	0.00%	26.88	26.88	26.88	0.00
Jun 13 2024	26.88	0.56	2.13%	26.51	26.88	26.51	70
Jun 12 2024	26.32	0.00	0.00%	26.32	26.32	26.32	0.00
Jun 11 2024	26.32	0.30	1.15%	26.06	26.32	26.06	230
Jun 10 2024	26.02	0.92	3.67%	25.39	26.02	25.34	390
Jun 07 2024	25.10	-0.30	-1.18%	25.42	25.42	25.10	325
Jun 06 2024	25.40	0.06	0.24%	25.40	25.40	25.40	23
Jun 05 2024	25.34	0.24	0.96%	25.31	25.34	25.00	110
Jun 04 2024	25.10	-1.10	-4.20%	28.40	29.03	25.10	567
Jun 03 2024	26.20	-0.05	-0.19%	26.20	26.20	26.20	38
May 31 2024	26.25	0.00	0.00%	26.25	26.25	26.25	0.00
May 30 2024	26.25	0.70	2.74%	26.25	26.25	26.25	750
May 29 2024	25.55	0.39	1.55%	25.29	25.55	25.29	180
May 28 2024	25.16	-0.69	-2.67%	26.03	26.03	25.16	245
May 27 2024	25.85	0.00	0.00%	25.85	25.85	25.85	0.00
May 24 2024	25.85	0.45	1.77%	25.41	25.92	25.41	87
May 23 2024	25.40	-1.39	-5.19%	27.30	27.30	25.40	141
May 22 2024	26.79	-0.21	-0.78%	26.79	26.79	26.79	2
May 21 2024	27.00	-0.43	-1.57%	27.27	27.27	27.00	166
May 20 2024	27.43	-0.22	-0.80%	27.43	27.43	27.43	30
May 17 2024	27.65	-0.54	-1.92%	28.78	28.78	27.59	265
May 16 2024	28.19	1.13	4.18%	28.19	28.19	28.19	17
May 15 2024	27.06	0.10	0.37%	27.06	27.06	27.06	100
May 14 2024	26.96	0.09	0.33%	26.96	26.96	26.96	1,000
May 13 2024	26.87	0.00	0.00%	26.87	26.87	26.87	0.00
May 10 2024	26.87	1.41	5.54%	26.87	26.87	26.87	480
May 09 2024	25.46	-0.21	-0.82%	25.46	25.46	25.46	1
May 08 2024	25.67	-0.02	-0.08%	25.54	25.77	25.54	2,200
May 07 2024	25.69	-0.16	-0.62%	26.33	26.33	25.63	698
May 06 2024	25.85	0.35	1.37%	25.61	25.85	25.55	419
May 03 2024	25.50	-0.36	-1.39%	26.24	26.24	25.50	221
May 02 2024	25.86	1.38	5.64%	25.48	26.15	25.00	3,284
Apr 30 2024	24.48	0.68	2.86%	24.48	24.48	24.48	33
Apr 29 2024	23.80	0.47	2.01%	23.67	23.80	23.67	464
Apr 26 2024	23.33	0.57	2.50%	23.15	23.33	23.00	1,164
Apr 25 2024	22.76	-0.49	-2.11%	22.17	22.76	22.17	627
Apr 24 2024	23.25	-0.75	-3.13%	23.31	23.31	23.25	170
Apr 23 2024	24.00	0.48	2.04%	23.89	24.00	23.89	205
Apr 22 2024	23.52	0.52	2.26%	22.97	23.52	22.97	70
Apr 19 2024	23.00	-0.64	-2.71%	23.51	23.51	23.00	688
Apr 18 2024	23.64	0.42	1.81%	23.28	23.64	23.28	310
Apr 17 2024	23.22	-0.98	-4.05%	23.51	23.51	23.22	396
Apr 16 2024	24.20	-0.80	-3.20%	24.01	24.26	24.01	523
Apr 15 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0.00
Apr 12 2024	25.00	-0.81	-3.14%	25.89	25.91	25.00	530
Apr 11 2024	25.81	0.72	2.87%	25.50	25.81	25.50	280
Apr 10 2024	25.09	-0.91	-3.50%	25.35	25.40	25.09	355
Apr 09 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
Apr 08 2024	26.00	-0.56	-2.11%	26.00	26.00	26.00	200
Apr 05 2024	26.56	-0.10	-0.38%	25.85	26.56	25.85	130
Apr 04 2024	26.66	-0.36	-1.33%	26.66	26.66	26.66	55
Apr 03 2024	27.02	0.20	0.75%	26.95	27.02	26.62	224
Apr 02 2024	26.82	-2.11	-7.29%	28.20	28.34	26.53	365

BridgeBio Pharma

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions