BridgeBio Pharma Inc（BBIO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 76.60 | 78.25 | 75.95 | 76.50 | -0.09% | 1,620,739 |
| 2026-09-01 | 76.61 | 77.45 | 76.22 | 76.57 | -0.03% | 1,448,500 |
| 2026-08-31 | 76.20 | 77.23 | 75.02 | 76.59 | -0.01% | 2,063,600 |
| 2026-08-28 | 79.99 | 80.55 | 76.34 | 76.60 | -2.64% | 1,922,100 |
| 2026-08-27 | 79.25 | 79.72 | 78.34 | 78.68 | -0.87% | 1,033,800 |
| 2026-08-26 | 79.75 | 80.76 | 79.33 | 79.37 | -1.28% | 1,705,000 |
| 2026-08-25 | 81.89 | 82.50 | 80.20 | 80.40 | -0.83% | 1,469,328 |
| 2026-08-24 | 80.98 | 81.68 | 80.16 | 81.07 | -0.53% | 1,113,409 |
| 2026-08-21 | 82.89 | 83.37 | 81.36 | 81.50 | -1.74% | 1,743,900 |
| 2026-08-20 | 83.51 | 84.36 | 82.63 | 82.94 | -1.20% | 2,030,600 |
| 2026-08-19 | 84.22 | 85.65 | 83.25 | 83.95 | +1.17% | 3,285,100 |
| 2026-08-18 | 80.54 | 83.95 | 80.10 | 82.98 | +3.87% | 2,718,300 |
| 2026-08-17 | 79.15 | 80.42 | 78.13 | 79.89 | +0.04% | 2,795,700 |
| 2026-08-14 | 80.14 | 80.56 | 78.60 | 79.86 | -1.66% | 3,094,000 |
| 2026-08-13 | 84.77 | 84.77 | 80.78 | 81.21 | -3.14% | 1,279,700 |
| 2026-08-12 | 83.47 | 84.99 | 82.82 | 83.84 | +0.17% | 2,793,600 |
| 2026-08-11 | 87.02 | 89.49 | 83.35 | 83.70 | -1.15% | 3,082,000 |
| 2026-08-10 | 83.45 | 86.00 | 83.45 | 84.67 | +0.22% | 2,942,600 |
| 2026-08-07 | 83.72 | 85.03 | 82.24 | 84.48 | +2.03% | 2,148,200 |
| 2026-08-06 | 81.50 | 84.66 | 81.50 | 82.80 | +0.99% | 1,221,400 |
| 2026-08-05 | 82.86 | 83.57 | 81.46 | 81.99 | -0.10% | 2,424,400 |
| 2026-08-04 | 80.80 | 82.32 | 80.03 | 82.07 | +2.64% | 1,703,000 |
| 2026-08-03 | 81.23 | 81.23 | 78.82 | 79.96 | -0.16% | 1,366,900 |
| 2026-07-31 | 82.38 | 82.40 | 79.45 | 80.09 | -2.50% | 2,132,600 |
| 2026-07-30 | 80.06 | 82.41 | 79.60 | 82.14 | -1.68% | 2,515,700 |
| 2026-07-29 | 85.49 | 85.78 | 83.35 | 83.54 | -2.35% | 2,401,400 |
| 2026-07-28 | 84.24 | 85.66 | 83.02 | 85.55 | +1.70% | 2,180,300 |
| 2026-07-27 | 84.11 | 86.32 | 83.98 | 84.12 | +0.12% | 2,186,800 |
| 2026-07-24 | 83.46 | 85.30 | 82.74 | 84.02 | +1.31% | 2,058,300 |
| 2026-07-23 | 82.40 | 83.53 | 81.77 | 82.93 | +0.33% | 1,530,900 |
| 2026-07-22 | 82.47 | 82.88 | 81.02 | 82.66 | +0.25% | 1,569,000 |
| 2026-07-21 | 80.80 | 82.61 | 80.76 | 82.45 | +2.09% | 1,388,500 |
| 2026-07-20 | 81.93 | 83.16 | 80.70 | 80.76 | -0.76% | 1,746,500 |
| 2026-07-17 | 79.10 | 82.56 | 78.98 | 81.38 | +1.34% | 1,442,600 |
| 2026-07-16 | 83.06 | 83.06 | 80.17 | 80.30 | -2.86% | 3,529,200 |
| 2026-07-15 | 83.48 | 83.58 | 82.09 | 82.66 | -1.70% | 1,955,100 |
| 2026-07-14 | 82.30 | 84.59 | 81.50 | 84.09 | +1.22% | 2,739,100 |
| 2026-07-13 | 84.84 | 85.38 | 81.37 | 83.08 | -3.27% | 3,378,400 |
| 2026-07-10 | 90.81 | 91.00 | 84.86 | 85.89 | -4.75% | 6,382,500 |
| 2026-07-09 | 84.00 | 93.42 | 84.00 | 90.17 | +15.12% | 20,327,200 |
| 2026-07-08 | 77.11 | 78.46 | 76.01 | 78.33 | +0.54% | 2,060,900 |
| 2026-07-07 | 78.05 | 78.90 | 76.19 | 77.91 | +0.21% | 2,694,500 |
| 2026-07-06 | 77.48 | 79.25 | 77.15 | 77.75 | +0.73% | 3,137,200 |
| 2026-07-02 | 75.03 | 77.26 | 74.49 | 77.19 | +3.58% | 3,179,400 |
| 2026-07-01 | 74.48 | 75.28 | 73.56 | 74.52 | +0.05% | 3,028,800 |
| 2026-06-30 | 72.53 | 74.65 | 71.78 | 74.48 | +3.43% | 3,393,300 |
| 2026-06-29 | 71.29 | 73.28 | 70.50 | 72.01 | +2.52% | 3,263,900 |
| 2026-06-26 | 69.53 | 72.54 | 68.82 | 70.24 | +0.79% | 27,055,400 |
| 2026-06-25 | 69.59 | 70.46 | 68.92 | 69.69 | +0.48% | 2,778,700 |
| 2026-06-24 | 69.25 | 70.77 | 68.94 | 69.36 | +1.06% | 4,190,500 |
| 2026-06-23 | 68.57 | 69.90 | 68.03 | 68.63 | -0.42% | 2,454,800 |
| 2026-06-22 | 66.35 | 69.66 | 66.30 | 68.92 | +4.00% | 2,539,900 |
| 2026-06-18 | 68.08 | 68.60 | 65.59 | 66.27 | -1.66% | 3,815,500 |
| 2026-06-17 | 66.67 | 68.61 | 66.30 | 67.39 | +1.13% | 1,601,500 |
| 2026-06-16 | 67.50 | 67.96 | 65.83 | 66.64 | -2.00% | 2,738,200 |
| 2026-06-15 | 66.91 | 68.02 | 66.00 | 68.00 | +1.80% | 3,087,100 |
| 2026-06-12 | 67.67 | 68.20 | 66.79 | 66.80 | -1.11% | 1,545,500 |
| 2026-06-11 | 67.58 | 69.03 | 66.78 | 67.55 | +0.22% | 2,535,100 |
| 2026-06-10 | 67.10 | 69.42 | 67.02 | 67.41 | -0.41% | 2,128,400 |
| 2026-06-09 | 67.80 | 69.00 | 65.83 | 67.68 | +0.46% | 1,837,000 |
| 2026-06-08 | 67.97 | 68.43 | 66.76 | 67.37 | -0.35% | 1,751,900 |
| 2026-06-05 | 67.45 | 69.51 | 66.59 | 67.61 | +0.42% | 2,590,000 |
| 2026-06-04 | 66.00 | 68.48 | 65.14 | 67.33 | +2.83% | 1,968,900 |
| 2026-06-03 | 63.43 | 65.84 | 62.71 | 65.48 | +2.50% | 2,741,400 |
| 2026-06-02 | 64.84 | 65.08 | 62.50 | 63.88 | -2.26% | 4,697,300 |
| 2026-06-01 | 66.50 | 67.36 | 65.22 | 65.36 | -1.36% | 8,117,300 |
| 2026-05-29 | 67.96 | 68.15 | 66.14 | 66.26 | -3.20% | 3,052,300 |
| 2026-05-28 | 66.45 | 68.80 | 65.43 | 68.45 | +3.03% | 2,180,600 |
| 2026-05-27 | 68.06 | 68.13 | 65.55 | 66.44 | -1.90% | 3,022,900 |
| 2026-05-26 | 68.49 | 68.49 | 66.55 | 67.73 | -2.01% | 2,422,700 |
| 2026-05-22 | 70.56 | 71.74 | 68.42 | 69.12 | -1.65% | 1,826,400 |
| 2026-05-21 | 67.58 | 71.01 | 67.00 | 70.28 | +3.02% | 2,297,100 |
| 2026-05-20 | 66.87 | 68.80 | 66.60 | 68.22 | +3.36% | 2,608,600 |
| 2026-05-19 | 64.56 | 67.00 | 64.52 | 66.00 | +1.04% | 2,420,100 |
| 2026-05-18 | 66.21 | 66.72 | 63.63 | 65.32 | -1.22% | 3,415,400 |
| 2026-05-15 | 68.90 | 69.19 | 66.05 | 66.13 | -5.07% | 2,679,200 |
| 2026-05-14 | 68.90 | 70.03 | 67.66 | 69.66 | +1.53% | 2,236,900 |
| 2026-05-13 | 65.46 | 70.23 | 65.16 | 68.61 | +4.03% | 3,144,400 |
| 2026-05-12 | 64.94 | 66.02 | 64.23 | 65.95 | +1.96% | 2,410,000 |
| 2026-05-11 | 68.85 | 68.85 | 63.88 | 64.68 | -4.02% | 3,648,400 |
| 2026-05-08 | 66.53 | 69.11 | 66.00 | 67.39 | -0.09% | 5,401,200 |
| 2026-05-07 | 68.58 | 69.29 | 66.95 | 67.45 | -0.94% | 2,875,600 |
| 2026-05-06 | 68.74 | 69.39 | 67.92 | 68.09 | -1.00% | 2,643,600 |
| 2026-05-05 | 69.81 | 70.42 | 67.48 | 68.78 | -0.30% | 2,119,300 |
| 2026-05-04 | 68.36 | 69.88 | 68.02 | 68.99 | +0.63% | 1,888,600 |
| 2026-05-01 | 70.51 | 70.95 | 68.41 | 68.56 | -3.59% | 1,806,000 |
| 2026-04-30 | 71.40 | 72.49 | 69.72 | 71.11 | +0.24% | 2,675,000 |
| 2026-04-29 | 68.35 | 71.33 | 68.35 | 70.94 | +1.76% | 2,812,600 |
| 2026-04-28 | 83.20 | 84.75 | 69.12 | 69.71 | -6.45% | 12,881,000 |
| 2026-04-27 | 75.86 | 77.23 | 74.30 | 74.52 | +1.69% | 3,015,900 |
| 2026-04-24 | 71.32 | 75.55 | 69.52 | 73.28 | +2.25% | 4,134,300 |
| 2026-04-23 | 74.44 | 75.08 | 71.13 | 71.67 | -3.72% | 2,396,800 |
| 2026-04-22 | 76.63 | 76.97 | 73.57 | 74.44 | -2.28% | 1,484,500 |
| 2026-04-21 | 76.68 | 77.24 | 74.94 | 76.18 | -0.65% | 1,467,300 |
| 2026-04-20 | 76.65 | 77.26 | 75.71 | 76.68 | -0.09% | 1,650,500 |
| 2026-04-17 | 79.60 | 79.62 | 75.65 | 76.75 | -0.98% | 2,044,800 |
| 2026-04-16 | 77.21 | 78.45 | 76.28 | 77.51 | -0.24% | 917,800 |
| 2026-04-15 | 78.00 | 78.90 | 76.17 | 77.70 | -0.30% | 1,562,900 |
| 2026-04-14 | 78.24 | 79.50 | 77.50 | 77.93 | +0.08% | 2,435,200 |
| 2026-04-13 | 74.87 | 79.25 | 74.59 | 77.87 | +4.40% | 2,589,500 |
| 2026-04-10 | 75.85 | 75.85 | 74.26 | 74.59 | -1.23% | 1,075,900 |
| 2026-04-09 | 74.34 | 76.24 | 73.14 | 75.52 | +1.86% | 2,408,800 |
| 2026-04-08 | 74.03 | 75.29 | 73.10 | 74.14 | +3.07% | 1,441,300 |
| 2026-04-07 | 72.06 | 72.16 | 70.52 | 71.93 | -0.48% | 1,159,900 |
| 2026-04-06 | 73.20 | 73.91 | 72.08 | 72.28 | -1.19% | 630,800 |
| 2026-04-02 | 71.95 | 74.63 | 71.95 | 73.15 | -1.75% | 1,229,900 |
| 2026-04-01 | 74.77 | 75.67 | 73.19 | 74.45 | +0.26% | 2,255,900 |
| 2026-03-31 | 70.22 | 74.94 | 70.22 | 74.26 | +7.06% | 2,336,800 |
| 2026-03-30 | 69.83 | 69.95 | 68.83 | 69.36 | -0.49% | 1,554,500 |
| 2026-03-27 | 72.33 | 73.03 | 69.44 | 69.70 | -3.97% | 1,225,800 |
| 2026-03-26 | 71.54 | 73.41 | 70.77 | 72.58 | +1.35% | 1,493,700 |
| 2026-03-25 | 69.29 | 72.28 | 68.94 | 71.61 | +4.49% | 1,261,300 |
| 2026-03-24 | 68.87 | 69.28 | 67.57 | 68.53 | -1.54% | 1,518,100 |
| 2026-03-23 | 69.22 | 71.27 | 68.40 | 69.60 | +1.55% | 1,434,200 |
| 2026-03-20 | 70.43 | 72.35 | 68.00 | 68.54 | -2.18% | 2,906,400 |
| 2026-03-19 | 69.61 | 70.70 | 68.25 | 70.07 | -0.07% | 1,167,300 |
| 2026-03-18 | 70.94 | 71.33 | 69.81 | 70.12 | -1.16% | 1,422,100 |
| 2026-03-17 | 70.18 | 71.56 | 69.91 | 70.94 | -0.13% | 1,281,500 |
| 2026-03-16 | 70.45 | 71.98 | 70.09 | 71.03 | +2.33% | 1,626,900 |
| 2026-03-13 | 68.81 | 70.00 | 67.73 | 69.41 | +2.10% | 1,820,700 |
| 2026-03-12 | 70.35 | 70.36 | 67.84 | 67.98 | -4.78% | 2,352,400 |
| 2026-03-11 | 73.16 | 74.15 | 70.81 | 71.39 | -3.94% | 2,412,300 |
| 2026-03-10 | 66.12 | 75.91 | 66.00 | 74.32 | +13.22% | 6,157,472 |
| 2026-03-09 | 65.17 | 66.36 | 64.50 | 65.64 | +0.43% | 1,764,885 |
| 2026-03-06 | 64.41 | 66.06 | 63.63 | 65.36 | -1.22% | 3,244,000 |
| 2026-03-05 | 65.71 | 66.58 | 64.71 | 66.17 | -0.56% | 1,784,000 |
| 2026-03-04 | 65.00 | 67.20 | 64.25 | 66.54 | +3.11% | 2,388,800 |
| 2026-03-03 | 63.74 | 65.83 | 62.77 | 64.53 | -1.48% | 2,316,300 |
| 2026-03-02 | 64.36 | 65.67 | 63.35 | 65.50 | -1.47% | 2,382,200 |
| 2026-02-27 | 66.42 | 68.47 | 65.46 | 66.48 | -1.67% | 2,262,300 |
| 2026-02-26 | 66.63 | 67.66 | 64.33 | 67.61 | +1.61% | 2,925,200 |
| 2026-02-25 | 70.50 | 71.51 | 63.50 | 66.54 | -2.59% | 5,391,700 |
| 2026-02-24 | 67.91 | 68.97 | 67.11 | 68.31 | +0.59% | 2,507,300 |
| 2026-02-23 | 67.87 | 69.50 | 67.10 | 67.91 | -0.34% | 3,673,100 |
| 2026-02-20 | 70.63 | 70.85 | 67.42 | 68.14 | -3.65% | 5,076,100 |
| 2026-02-19 | 73.38 | 73.71 | 70.58 | 70.72 | -4.34% | 3,653,900 |
| 2026-02-18 | 75.07 | 76.81 | 73.84 | 73.93 | -2.53% | 2,365,500 |
| 2026-02-17 | 74.31 | 76.33 | 73.78 | 75.85 | +0.80% | 3,250,500 |
| 2026-02-13 | 77.55 | 77.78 | 72.82 | 75.25 | -1.06% | 2,818,700 |
| 2026-02-12 | 84.84 | 84.94 | 76.03 | 76.06 | +3.72% | 9,161,500 |
| 2026-02-11 | 72.97 | 73.52 | 70.09 | 73.33 | +1.19% | 2,211,200 |
| 2026-02-10 | 72.37 | 72.64 | 71.01 | 72.47 | +0.25% | 1,884,400 |
| 2026-02-09 | 67.84 | 72.98 | 67.82 | 72.29 | +6.23% | 3,114,300 |
| 2026-02-06 | 70.08 | 70.63 | 67.59 | 68.05 | +6.78% | 4,742,000 |
| 2026-02-05 | 74.70 | 75.92 | 62.84 | 63.73 | -15.24% | 8,919,900 |
| 2026-02-04 | 78.48 | 78.48 | 74.32 | 75.19 | -3.82% | 2,867,700 |
| 2026-02-03 | 78.57 | 80.00 | 76.54 | 78.18 | -0.08% | 1,320,400 |
| 2026-02-02 | 76.45 | 78.98 | 76.25 | 78.24 | +1.26% | 1,291,500 |
| 2026-01-30 | 78.84 | 80.00 | 76.74 | 77.27 | -2.31% | 2,301,800 |
| 2026-01-29 | 77.99 | 79.18 | 77.21 | 79.10 | +2.08% | 1,375,700 |
| 2026-01-28 | 78.35 | 78.35 | 75.83 | 77.49 | -0.49% | 1,839,200 |
| 2026-01-27 | 78.35 | 79.76 | 77.36 | 77.87 | +0.08% | 1,341,400 |
| 2026-01-26 | 76.96 | 78.50 | 76.23 | 77.81 | -0.08% | 3,900,500 |
| 2026-01-23 | 79.77 | 80.58 | 77.84 | 77.87 | -2.55% | 2,367,500 |
| 2026-01-22 | 77.98 | 81.33 | 77.14 | 79.91 | +2.25% | 2,665,700 |
| 2026-01-21 | 77.67 | 78.56 | 76.68 | 78.15 | +1.24% | 2,212,100 |
| 2026-01-20 | 74.55 | 77.94 | 73.77 | 77.19 | +1.22% | 2,908,300 |
| 2026-01-16 | 77.66 | 78.13 | 75.85 | 76.26 | +0.00% | 7,388,800 |
| 2026-01-15 | 75.01 | 77.85 | 74.30 | 76.26 | -2.11% | 6,164,700 |
| 2026-01-14 | 79.28 | 79.31 | 76.82 | 77.90 | -1.53% | 1,922,600 |
| 2026-01-13 | 76.15 | 79.88 | 75.07 | 79.11 | +2.95% | 2,595,700 |
| 2026-01-12 | 76.78 | 77.41 | 70.95 | 76.84 | -0.53% | 5,081,100 |
| 2026-01-09 | 74.48 | 78.36 | 74.46 | 77.25 | +4.65% | 2,889,400 |
| 2026-01-08 | 73.55 | 75.49 | 73.05 | 73.82 | -0.61% | 1,755,000 |
| 2026-01-07 | 74.13 | 75.57 | 72.89 | 74.27 | +0.38% | 2,339,900 |
| 2026-01-06 | 73.69 | 74.29 | 71.19 | 73.99 | +0.78% | 3,362,600 |
| 2026-01-05 | 78.29 | 78.58 | 71.99 | 73.42 | -6.15% | 3,029,800 |
| 2026-01-02 | 76.54 | 78.54 | 76.02 | 78.23 | +2.28% | 2,413,400 |
| 2025-12-31 | 75.50 | 77.28 | 74.99 | 76.49 | +1.34% | 1,261,400 |
| 2025-12-30 | 75.57 | 75.91 | 74.47 | 75.48 | -0.17% | 1,309,600 |
| 2025-12-29 | 75.04 | 75.84 | 74.53 | 75.61 | -0.25% | 1,366,200 |
| 2025-12-26 | 77.48 | 77.48 | 75.60 | 75.80 | -0.95% | 1,085,100 |
| 2025-12-24 | 76.77 | 77.32 | 76.38 | 76.53 | +0.17% | 548,600 |
| 2025-12-23 | 76.38 | 77.40 | 75.82 | 76.40 | -0.90% | 1,304,100 |
| 2025-12-22 | 76.80 | 78.44 | 76.45 | 77.09 | +1.04% | 2,042,500 |
| 2025-12-19 | 74.44 | 77.20 | 74.20 | 76.30 | +2.91% | 4,685,000 |
| 2025-12-18 | 75.36 | 75.92 | 73.48 | 74.14 | +0.16% | 1,451,900 |
| 2025-12-17 | 75.32 | 75.74 | 73.95 | 74.02 | -2.21% | 1,532,900 |
| 2025-12-16 | 73.49 | 76.51 | 72.73 | 75.69 | +1.58% | 2,216,700 |
| 2025-12-15 | 74.96 | 75.61 | 73.95 | 74.51 | -0.85% | 2,333,900 |
| 2025-12-12 | 73.83 | 75.24 | 72.65 | 75.15 | +1.46% | 1,597,300 |
| 2025-12-11 | 74.01 | 74.27 | 72.42 | 74.06 | +1.88% | 1,705,100 |
| 2025-12-10 | 71.46 | 73.06 | 70.35 | 72.70 | +1.44% | 1,606,400 |
| 2025-12-09 | 74.05 | 74.72 | 71.47 | 71.67 | -3.46% | 1,711,500 |
| 2025-12-08 | 74.26 | 75.10 | 73.70 | 74.24 | +0.81% | 1,658,900 |
| 2025-12-05 | 74.40 | 74.86 | 72.38 | 73.64 | -1.50% | 1,938,800 |
| 2025-12-04 | 74.01 | 75.04 | 72.48 | 74.76 | +0.82% | 1,347,900 |
| 2025-12-03 | 71.94 | 74.34 | 71.16 | 74.15 | +3.76% | 2,046,800 |
| 2025-12-02 | 72.17 | 73.45 | 71.35 | 71.46 | -0.45% | 2,180,600 |
| 2025-12-01 | 72.01 | 72.47 | 71.07 | 71.78 | -0.32% | 2,403,100 |
| 2025-11-28 | 71.06 | 72.28 | 70.93 | 72.01 | +0.40% | 524,500 |
| 2025-11-26 | 70.98 | 72.26 | 70.10 | 71.72 | +1.54% | 1,744,600 |
| 2025-11-25 | 70.67 | 71.65 | 69.53 | 70.63 | -0.51% | 1,876,700 |
| 2025-11-24 | 67.92 | 71.44 | 67.92 | 70.99 | +4.23% | 4,530,300 |
| 2025-11-21 | 64.64 | 69.40 | 64.41 | 68.11 | +5.40% | 4,127,500 |
| 2025-11-20 | 66.40 | 67.25 | 64.47 | 64.62 | -1.40% | 2,063,000 |
| 2025-11-19 | 65.53 | 65.96 | 64.50 | 65.54 | -0.08% | 1,270,300 |
| 2025-11-18 | 65.59 | 66.94 | 64.34 | 65.59 | -1.96% | 2,103,000 |
| 2025-11-17 | 65.69 | 67.49 | 65.40 | 66.90 | +0.77% | 2,532,600 |
| 2025-11-14 | 64.00 | 67.71 | 63.91 | 66.39 | +2.04% | 1,539,500 |
| 2025-11-13 | 65.13 | 67.28 | 64.95 | 65.06 | -1.75% | 1,770,600 |
| 2025-11-12 | 66.07 | 67.93 | 65.10 | 66.22 | -0.54% | 2,077,800 |
| 2025-11-11 | 63.12 | 66.72 | 62.06 | 66.58 | +6.00% | 2,578,700 |
| 2025-11-10 | 62.13 | 63.23 | 62.06 | 62.81 | +1.63% | 1,277,100 |
| 2025-11-07 | 62.73 | 63.26 | 60.55 | 61.80 | -1.48% | 2,326,000 |
| 2025-11-06 | 62.73 | 64.44 | 62.15 | 62.73 | +0.11% | 3,218,900 |
| 2025-11-05 | 61.37 | 63.41 | 60.74 | 62.66 | +2.10% | 2,126,000 |
| 2025-11-04 | 61.42 | 61.91 | 60.22 | 61.37 | -0.98% | 1,989,200 |
| 2025-11-03 | 62.74 | 64.19 | 60.79 | 61.98 | -1.05% | 2,137,000 |
| 2025-10-31 | 63.88 | 64.32 | 62.06 | 62.64 | -1.15% | 2,470,300 |
| 2025-10-30 | 66.07 | 67.75 | 62.70 | 63.37 | -4.88% | 4,843,400 |
| 2025-10-29 | 69.37 | 69.48 | 63.00 | 66.62 | +3.29% | 7,435,000 |
| 2025-10-28 | 63.02 | 64.61 | 62.51 | 64.50 | +1.48% | 3,340,100 |
| 2025-10-27 | 57.00 | 65.00 | 56.74 | 63.56 | +17.14% | 8,486,800 |
| 2025-10-24 | 54.80 | 55.56 | 54.23 | 54.26 | +0.84% | 1,497,500 |
| 2025-10-23 | 53.12 | 53.96 | 52.75 | 53.81 | +1.07% | 1,233,000 |
| 2025-10-22 | 54.31 | 54.57 | 52.85 | 53.24 | -2.06% | 1,373,100 |
| 2025-10-21 | 56.21 | 56.50 | 54.29 | 54.36 | -3.37% | 1,191,700 |
| 2025-10-20 | 55.55 | 56.30 | 53.71 | 56.26 | +2.43% | 1,933,300 |
| 2025-10-17 | 54.35 | 55.48 | 54.02 | 54.92 | -0.20% | 1,364,700 |
| 2025-10-16 | 56.78 | 56.80 | 54.49 | 55.03 | -2.83% | 1,184,000 |
| 2025-10-15 | 56.63 | 57.49 | 55.71 | 56.63 | +0.23% | 1,881,000 |
| 2025-10-14 | 55.95 | 57.47 | 55.41 | 56.50 | +0.96% | 2,490,200 |
| 2025-10-13 | 55.98 | 56.24 | 55.07 | 55.96 | +0.85% | 2,257,300 |
| 2025-10-10 | 54.83 | 55.94 | 54.66 | 55.49 | +1.28% | 3,293,100 |
| 2025-10-09 | 55.09 | 55.28 | 54.48 | 54.79 | -0.92% | 2,113,700 |
| 2025-10-08 | 54.55 | 55.33 | 53.82 | 55.30 | +1.99% | 2,218,200 |
| 2025-10-07 | 54.61 | 55.13 | 52.97 | 54.22 | -0.71% | 1,812,900 |
| 2025-10-06 | 53.15 | 54.64 | 52.98 | 54.61 | +3.31% | 1,368,700 |
| 2025-10-03 | 53.24 | 53.78 | 52.00 | 52.86 | -0.79% | 1,415,100 |
| 2025-10-02 | 53.54 | 53.74 | 51.85 | 53.28 | -0.37% | 1,603,000 |
| 2025-10-01 | 51.87 | 53.81 | 51.87 | 53.48 | +2.96% | 1,457,400 |
| 2025-09-30 | 52.26 | 52.36 | 50.80 | 51.94 | -0.04% | 2,221,400 |
| 2025-09-29 | 50.68 | 52.45 | 50.50 | 51.96 | +3.82% | 1,954,700 |
| 2025-09-26 | 48.97 | 50.10 | 48.88 | 50.05 | +2.14% | 1,485,800 |
| 2025-09-25 | 50.03 | 50.25 | 48.78 | 49.00 | -3.26% | 2,909,600 |
| 2025-09-24 | 51.22 | 51.85 | 50.25 | 50.65 | -1.65% | 1,575,400 |
| 2025-09-23 | 51.46 | 52.43 | 51.35 | 51.50 | -0.08% | 2,157,600 |
| 2025-09-22 | 52.21 | 52.59 | 51.32 | 51.54 | -1.58% | 2,175,900 |
| 2025-09-19 | 53.33 | 53.92 | 51.88 | 52.37 | -1.80% | 6,030,000 |
| 2025-09-18 | 51.22 | 53.38 | 51.22 | 53.33 | +4.20% | 2,160,700 |
| 2025-09-17 | 52.11 | 52.72 | 51.17 | 51.18 | -0.60% | 1,814,600 |
| 2025-09-16 | 51.47 | 51.90 | 50.72 | 51.49 | +0.04% | 2,433,200 |
| 2025-09-15 | 51.08 | 51.48 | 49.94 | 51.47 | +0.51% | 1,312,000 |
| 2025-09-12 | 52.91 | 54.29 | 51.03 | 51.21 | -2.64% | 2,087,800 |
| 2025-09-11 | 53.08 | 53.60 | 52.35 | 52.60 | -0.68% | 1,898,100 |
| 2025-09-10 | 53.59 | 54.25 | 52.20 | 52.96 | -1.01% | 1,599,000 |
| 2025-09-09 | 54.09 | 54.46 | 52.25 | 53.50 | -1.46% | 2,029,200 |
| 2025-09-08 | 53.37 | 54.60 | 52.96 | 54.29 | +1.70% | 2,050,800 |
| 2025-09-05 | 51.83 | 53.97 | 51.50 | 53.38 | +2.99% | 2,916,300 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+17.86%）。最弱月份：5月（-7.08%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
BridgeBio Pharma Inc（BBIO）最新收盘价是多少？
2026-09-02 收于 76.50，来自Closelook数据湖的每日价格记录。
BBIO 的52周最高价和最低价是多少？
过去52周最高 93.42、最低 48.78（截至 2026-09-02）。
BridgeBio Pharma Inc 历史上最强和最弱的月份是哪个？
历史上，BBIO 最强的日历月份是6月（平均 +17.86%），最弱的是5月（平均 -7.08%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。