La bourse ferme dans 3 h 47 min

BridgeBio Pharma, Inc. (BBIO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,73+1,03 (+3,72 %)
À la clôture : 04:00PM EDT
27,97 -0,76 (-2,65 %)
Échanges après Bourse : 07:40PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202427,6728,7527,3828,7328,73968 900
08 mai 202427,3927,9127,2027,7027,70732 600
07 mai 202427,7728,0927,1627,7927,79941 800
06 mai 202428,1328,2827,5528,0928,09839 500
03 mai 202428,4528,7827,1727,8327,831 677 300
02 mai 202427,6027,8726,5927,7427,741 201 800
01 mai 202425,8528,2025,8327,0327,032 283 500
30 avr. 202425,2226,0524,9525,6225,621 589 000
29 avr. 202425,1225,6425,0125,4725,471 161 600
26 avr. 202424,4824,9924,3224,8824,881 049 000
25 avr. 202424,4224,5023,6824,3324,331 759 600
24 avr. 202425,3725,7824,4425,0325,031 540 300
23 avr. 202425,0826,2625,0825,4625,461 223 600
22 avr. 202424,9925,5224,1425,0725,072 123 100
19 avr. 202424,8825,3524,2724,7424,742 027 000
18 avr. 202424,8525,5224,7724,9524,952 225 100
17 avr. 202425,5425,6624,8024,9824,981 722 800
16 avr. 202425,3925,9125,2025,2425,241 039 600
15 avr. 202426,6826,7025,7025,7725,771 899 100
12 avr. 202427,9228,1326,3726,8326,831 885 900
11 avr. 202427,7028,7626,8628,3628,361 602 600
10 avr. 202427,2927,5126,7327,3327,331 628 700
09 avr. 202428,2728,6527,9128,4328,43990 300
08 avr. 202428,3928,7327,8628,2728,271 037 300
05 avr. 202427,9028,7727,7328,1028,101 210 300
04 avr. 202429,4729,6528,1128,1528,151 413 900
03 avr. 202429,0129,3328,2829,2329,231 605 600
02 avr. 202429,8829,8828,5928,8028,801 840 600
01 avr. 202430,9931,0029,6629,9829,981 100 600
28 mars 202430,7831,2230,3730,9230,922 004 400
27 mars 202430,4931,2329,6230,8630,861 784 900
26 mars 202429,8530,3428,9129,7629,761 956 300
25 mars 202429,4329,7428,9629,3929,39765 700
22 mars 202429,0029,8128,5129,5829,581 568 600
21 mars 202429,5430,0828,9428,9828,981 469 900
20 mars 202428,5628,9527,8128,6328,63807 900
19 mars 202428,2329,0928,0628,4328,431 854 400
18 mars 202427,5128,5727,2227,8127,811 972 900
15 mars 202427,2228,5027,2227,5627,562 320 700
14 mars 202427,8228,1626,8227,3527,352 340 900
13 mars 202428,4729,0027,8528,1728,171 365 000
12 mars 202429,2029,3228,5228,7028,701 457 200
11 mars 202429,0629,6328,5828,9428,941 512 600
08 mars 202430,6830,7928,7128,9828,981 251 500
07 mars 202429,5130,1429,4030,0030,001 860 300
06 mars 202430,3031,0129,0529,4529,454 750 800
05 mars 202431,6031,8029,2229,6029,603 862 300
04 mars 202435,9635,9931,9232,3532,353 240 600
01 mars 202434,0036,4134,0035,6335,631 330 000
29 févr. 202436,0336,3933,8934,1534,151 745 300
28 févr. 202435,1336,0835,1135,2935,29928 500
27 févr. 202435,4937,0035,1135,7335,731 308 700
26 févr. 202433,7935,0333,6634,8734,871 147 400
23 févr. 202434,3534,6933,4334,0034,001 149 600
22 févr. 202433,9834,9633,1433,6033,601 840 100
21 févr. 202435,1935,6233,5634,1634,161 543 500
20 févr. 202437,0037,8135,1435,9535,951 666 700
16 févr. 202438,5738,8137,0037,2137,211 409 100
15 févr. 202437,7541,0437,5039,2339,234 124 000
14 févr. 202434,3935,0133,9434,3734,371 172 200
13 févr. 202433,7035,0833,1433,5733,571 560 000
12 févr. 202434,3835,8834,2335,6535,651 411 500
09 févr. 202433,1834,8133,1834,4734,471 443 800
08 févr. 202434,0334,1832,8532,9632,961 066 900
07 févr. 202434,0234,3832,9333,7733,771 628 000
06 févr. 202433,5834,2633,2834,0234,022 147 700
05 févr. 202433,5033,9833,0433,6333,631 075 200
02 févr. 202432,8434,6532,5433,9133,911 664 200
01 févr. 202434,4434,6133,2133,3133,311 536 100
31 janv. 202435,5436,2634,2234,2934,292 183 800
30 janv. 202437,4037,8035,7836,0936,091 714 700
29 janv. 202436,4437,8735,5637,8437,841 272 700
26 janv. 202436,3136,5435,5435,9435,94646 300
25 janv. 202436,9337,2235,6436,0736,071 599 000
24 janv. 202437,8437,8436,1336,2436,241 124 500
23 janv. 202438,5138,7435,8737,1337,132 003 300
22 janv. 202437,2338,6536,8238,0438,043 481 100
19 janv. 202437,5637,6836,0236,6436,641 402 300
18 janv. 202437,5740,6536,3237,5637,564 264 800
17 janv. 202436,5737,3036,2636,9136,911 193 800
16 janv. 202437,9738,0336,8437,5837,581 344 200
12 janv. 202439,9440,4238,0638,7038,701 426 900
11 janv. 202439,3439,3737,3339,2239,221 874 200
10 janv. 202439,7340,6039,4639,9039,901 767 400
09 janv. 202437,8240,3337,8239,7339,731 607 100
08 janv. 202437,4139,1336,5038,7438,741 711 700
05 janv. 202436,3337,8335,9737,6937,691 556 700
04 janv. 202438,0238,4936,5636,9236,923 141 000
03 janv. 202439,5039,9837,7837,8537,852 738 100
02 janv. 202439,7740,9739,4240,4540,451 756 000
29 déc. 202341,7541,8040,3140,3740,371 354 700
28 déc. 202343,7744,3241,1241,8141,812 265 000
27 déc. 202342,3143,9641,3143,8943,891 825 600
26 déc. 202341,8242,2541,2941,9941,991 470 000
22 déc. 202339,5541,6039,0441,0641,062 138 800
21 déc. 202338,4939,1337,6038,7938,793 392 000
20 déc. 202340,0240,7638,1238,2038,202 550 700
19 déc. 202339,0040,6338,4340,2240,222 977 400
18 déc. 202339,2740,0037,9838,4438,442 038 400
15 déc. 202336,1239,5435,9439,3739,375 948 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...