BridgeBio Pharma Inc NASDAQ:BBIO Historical Prices

Below are the 1180 trading days of historical prices for BBIO.

# Exchange Symbol Date Open High Low Close
1180 NASDAQ BBIO Tue, Mar 5, 2024 31.61 31.80 29.22 29.60
1179 NASDAQ BBIO Mon, Mar 4, 2024 35.96 35.99 31.92 32.36
1178 NASDAQ BBIO Fri, Mar 1, 2024 34.00 36.41 34.00 35.63
1177 NASDAQ BBIO Thu, Feb 29, 2024 36.03 36.39 33.89 34.15
1176 NASDAQ BBIO Wed, Feb 28, 2024 35.13 36.08 35.11 35.29
1175 NASDAQ BBIO Tue, Feb 27, 2024 35.49 37.00 35.11 35.73
1174 NASDAQ BBIO Mon, Feb 26, 2024 33.79 35.03 33.66 34.87
1173 NASDAQ BBIO Fri, Feb 23, 2024 34.35 34.69 33.43 34.00
1172 NASDAQ BBIO Thu, Feb 22, 2024 33.98 34.96 33.14 33.60
1171 NASDAQ BBIO Wed, Feb 21, 2024 35.19 35.62 33.56 34.16
1170 NASDAQ BBIO Tue, Feb 20, 2024 37.00 37.82 35.14 35.95
1169 NASDAQ BBIO Fri, Feb 16, 2024 38.57 38.81 37.00 37.21
1168 NASDAQ BBIO Thu, Feb 15, 2024 37.75 41.04 37.50 39.23
1167 NASDAQ BBIO Wed, Feb 14, 2024 34.39 35.01 33.94 34.37
1166 NASDAQ BBIO Tue, Feb 13, 2024 33.70 35.08 33.14 33.57
1165 NASDAQ BBIO Mon, Feb 12, 2024 34.38 35.88 34.23 35.65
1164 NASDAQ BBIO Fri, Feb 9, 2024 33.18 34.81 33.18 34.47
1163 NASDAQ BBIO Thu, Feb 8, 2024 34.03 34.18 32.85 32.96
1162 NASDAQ BBIO Wed, Feb 7, 2024 34.02 34.38 32.93 33.77
1161 NASDAQ BBIO Tue, Feb 6, 2024 33.58 34.26 33.28 34.02
1160 NASDAQ BBIO Mon, Feb 5, 2024 33.50 33.98 33.04 33.63
1159 NASDAQ BBIO Fri, Feb 2, 2024 32.84 34.65 32.54 33.91
1158 NASDAQ BBIO Thu, Feb 1, 2024 34.44 34.61 33.21 33.31
1157 NASDAQ BBIO Wed, Jan 31, 2024 35.54 36.26 34.22 34.29
1156 NASDAQ BBIO Tue, Jan 30, 2024 37.40 37.80 35.78 36.09
1155 NASDAQ BBIO Mon, Jan 29, 2024 36.44 37.87 35.56 37.84
1154 NASDAQ BBIO Fri, Jan 26, 2024 36.31 36.55 35.54 35.94
1153 NASDAQ BBIO Thu, Jan 25, 2024 36.93 37.22 35.64 36.07
1152 NASDAQ BBIO Wed, Jan 24, 2024 37.84 37.84 36.13 36.24
1151 NASDAQ BBIO Tue, Jan 23, 2024 38.51 38.74 35.87 37.13
1150 NASDAQ BBIO Mon, Jan 22, 2024 37.23 38.65 36.82 38.04
1149 NASDAQ BBIO Fri, Jan 19, 2024 37.56 37.68 36.02 36.64
1148 NASDAQ BBIO Thu, Jan 18, 2024 37.57 40.65 36.32 37.56
1147 NASDAQ BBIO Wed, Jan 17, 2024 36.57 37.30 36.26 36.91
1146 NASDAQ BBIO Tue, Jan 16, 2024 37.97 38.03 36.84 37.58
1145 NASDAQ BBIO Fri, Jan 12, 2024 39.94 40.42 38.06 38.70
1144 NASDAQ BBIO Thu, Jan 11, 2024 39.34 39.37 37.33 39.22
1143 NASDAQ BBIO Wed, Jan 10, 2024 39.73 40.60 39.46 39.90
1142 NASDAQ BBIO Tue, Jan 9, 2024 37.82 40.33 37.82 39.73
1141 NASDAQ BBIO Mon, Jan 8, 2024 37.41 39.13 36.50 38.74
1140 NASDAQ BBIO Fri, Jan 5, 2024 36.33 37.83 35.97 37.69
1139 NASDAQ BBIO Thu, Jan 4, 2024 38.02 38.49 36.56 36.92
1138 NASDAQ BBIO Wed, Jan 3, 2024 39.50 39.98 37.78 37.85
1137 NASDAQ BBIO Tue, Jan 2, 2024 39.77 40.97 39.42 40.45
1136 NASDAQ BBIO Fri, Dec 29, 2023 41.75 41.80 40.31 40.37
1135 NASDAQ BBIO Thu, Dec 28, 2023 43.77 44.32 41.12 41.81
1134 NASDAQ BBIO Wed, Dec 27, 2023 42.31 43.96 41.31 43.89
1133 NASDAQ BBIO Tue, Dec 26, 2023 41.82 42.25 41.29 41.99
1132 NASDAQ BBIO Fri, Dec 22, 2023 39.55 41.61 39.04 41.06
1131 NASDAQ BBIO Thu, Dec 21, 2023 38.49 39.14 37.60 38.79
1130 NASDAQ BBIO Wed, Dec 20, 2023 40.02 40.76 38.12 38.20
1129 NASDAQ BBIO Tue, Dec 19, 2023 39.00 40.63 38.43 40.22
1128 NASDAQ BBIO Mon, Dec 18, 2023 39.27 40.00 37.98 38.44
1127 NASDAQ BBIO Fri, Dec 15, 2023 36.12 39.54 35.94 39.37
1126 NASDAQ BBIO Thu, Dec 14, 2023 36.09 36.18 34.17 35.91
1125 NASDAQ BBIO Wed, Dec 13, 2023 33.40 35.26 32.89 35.20
1124 NASDAQ BBIO Tue, Dec 12, 2023 33.01 33.67 32.19 33.48
1123 NASDAQ BBIO Mon, Dec 11, 2023 32.53 32.93 31.54 32.86
1122 NASDAQ BBIO Fri, Dec 8, 2023 34.00 34.49 32.16 32.52
1121 NASDAQ BBIO Thu, Dec 7, 2023 32.56 33.71 32.50 33.61
1120 NASDAQ BBIO Wed, Dec 6, 2023 31.90 33.00 31.32 32.41
1119 NASDAQ BBIO Tue, Dec 5, 2023 31.70 32.20 30.84 31.60
1118 NASDAQ BBIO Mon, Dec 4, 2023 30.71 32.42 30.37 31.94
1117 NASDAQ BBIO Fri, Dec 1, 2023 28.50 30.98 27.74 30.94
1116 NASDAQ BBIO Thu, Nov 30, 2023 28.79 29.68 28.31 28.71
1115 NASDAQ BBIO Wed, Nov 29, 2023 28.94 29.70 28.37 28.47
1114 NASDAQ BBIO Tue, Nov 28, 2023 29.63 30.01 28.39 28.84
1113 NASDAQ BBIO Mon, Nov 27, 2023 29.52 30.16 28.76 29.79
1112 NASDAQ BBIO Fri, Nov 24, 2023 29.19 29.95 29.19 29.58
1111 NASDAQ BBIO Wed, Nov 22, 2023 28.86 29.50 28.20 29.50
1110 NASDAQ BBIO Tue, Nov 21, 2023 28.66 29.03 28.05 28.31
1109 NASDAQ BBIO Mon, Nov 20, 2023 29.20 30.10 28.79 29.24
1108 NASDAQ BBIO Fri, Nov 17, 2023 29.11 29.60 28.44 29.25
1107 NASDAQ BBIO Thu, Nov 16, 2023 29.54 29.64 28.45 28.86
1106 NASDAQ BBIO Wed, Nov 15, 2023 28.93 30.89 28.80 29.52
1105 NASDAQ BBIO Tue, Nov 14, 2023 29.21 29.99 28.79 29.48
1104 NASDAQ BBIO Mon, Nov 13, 2023 27.26 27.84 26.14 27.52
1103 NASDAQ BBIO Fri, Nov 10, 2023 27.15 27.27 26.41 27.10
1102 NASDAQ BBIO Thu, Nov 9, 2023 29.56 29.58 26.97 27.07
1101 NASDAQ BBIO Wed, Nov 8, 2023 29.46 29.74 28.57 29.39
1100 NASDAQ BBIO Tue, Nov 7, 2023 28.79 29.43 28.20 29.39
1099 NASDAQ BBIO Mon, Nov 6, 2023 29.00 29.10 27.68 27.88
1098 NASDAQ BBIO Fri, Nov 3, 2023 27.57 29.04 27.28 28.83
1097 NASDAQ BBIO Thu, Nov 2, 2023 26.77 27.60 26.35 26.92
1096 NASDAQ BBIO Wed, Nov 1, 2023 25.84 26.76 25.84 26.65
1095 NASDAQ BBIO Tue, Oct 31, 2023 25.25 26.25 24.75 26.04
1094 NASDAQ BBIO Mon, Oct 30, 2023 24.80 26.01 24.80 25.51
1093 NASDAQ BBIO Fri, Oct 27, 2023 25.18 25.44 24.39 24.44
1092 NASDAQ BBIO Thu, Oct 26, 2023 24.48 25.49 24.13 25.07
1091 NASDAQ BBIO Wed, Oct 25, 2023 24.67 25.12 24.12 24.43
1090 NASDAQ BBIO Tue, Oct 24, 2023 25.63 25.69 24.72 25.07
1089 NASDAQ BBIO Mon, Oct 23, 2023 24.29 24.76 23.62 24.24
1088 NASDAQ BBIO Fri, Oct 20, 2023 24.65 25.25 24.42 24.57
1087 NASDAQ BBIO Thu, Oct 19, 2023 26.20 26.20 24.46 24.68
1086 NASDAQ BBIO Wed, Oct 18, 2023 26.62 26.62 25.71 26.08
1085 NASDAQ BBIO Tue, Oct 17, 2023 25.64 26.94 25.64 26.78
1084 NASDAQ BBIO Mon, Oct 16, 2023 25.88 26.44 25.51 25.91
1083 NASDAQ BBIO Fri, Oct 13, 2023 24.91 26.34 24.46 26.08
1082 NASDAQ BBIO Thu, Oct 12, 2023 26.46 26.46 24.63 24.70
1081 NASDAQ BBIO Wed, Oct 11, 2023 26.79 27.27 25.96 26.65
1080 NASDAQ BBIO Tue, Oct 10, 2023 25.60 27.01 25.53 26.54
1079 NASDAQ BBIO Mon, Oct 9, 2023 25.26 25.64 24.32 25.61
1078 NASDAQ BBIO Fri, Oct 6, 2023 24.25 25.44 24.01 25.26
1077 NASDAQ BBIO Thu, Oct 5, 2023 23.89 24.98 23.67 24.65
1076 NASDAQ BBIO Wed, Oct 4, 2023 25.18 25.25 23.76 24.02
1075 NASDAQ BBIO Tue, Oct 3, 2023 25.41 25.77 25.05 25.43
1074 NASDAQ BBIO Mon, Oct 2, 2023 26.22 26.39 25.10 25.41
1073 NASDAQ BBIO Fri, Sep 29, 2023 27.18 27.39 26.07 26.37
1072 NASDAQ BBIO Thu, Sep 28, 2023 26.22 27.13 25.97 27.13
1071 NASDAQ BBIO Wed, Sep 27, 2023 26.86 27.32 25.94 26.34
1070 NASDAQ BBIO Tue, Sep 26, 2023 27.25 27.96 26.55 26.58
1069 NASDAQ BBIO Mon, Sep 25, 2023 27.65 27.75 26.22 27.08
1068 NASDAQ BBIO Fri, Sep 22, 2023 27.22 27.61 26.82 27.27
1067 NASDAQ BBIO Thu, Sep 21, 2023 27.40 27.50 26.56 26.97
1066 NASDAQ BBIO Wed, Sep 20, 2023 28.43 28.43 27.54 27.73
1065 NASDAQ BBIO Tue, Sep 19, 2023 28.50 28.83 28.03 28.14
1064 NASDAQ BBIO Mon, Sep 18, 2023 29.25 29.78 28.39 28.54
1063 NASDAQ BBIO Fri, Sep 15, 2023 28.89 29.50 28.68 29.13
1062 NASDAQ BBIO Thu, Sep 14, 2023 28.62 30.15 28.37 29.62
1061 NASDAQ BBIO Wed, Sep 13, 2023 28.55 29.11 27.32 28.30
1060 NASDAQ BBIO Tue, Sep 12, 2023 28.40 29.34 28.17 28.55
1059 NASDAQ BBIO Mon, Sep 11, 2023 28.55 28.55 28.53 28.53
1058 NASDAQ BBIO Fri, Sep 8, 2023 28.80 28.97 28.33 28.41
1057 NASDAQ BBIO Thu, Sep 7, 2023 29.10 29.33 28.36 28.83
1056 NASDAQ BBIO Wed, Sep 6, 2023 29.79 30.45 29.22 29.49
1055 NASDAQ BBIO Tue, Sep 5, 2023 30.00 30.57 29.27 29.62
1054 NASDAQ BBIO Fri, Sep 1, 2023 30.20 30.76 29.73 30.58
1053 NASDAQ BBIO Thu, Aug 31, 2023 30.52 30.59 29.77 29.91
1052 NASDAQ BBIO Wed, Aug 30, 2023 30.75 31.19 30.15 30.40
1051 NASDAQ BBIO Tue, Aug 29, 2023 28.85 30.55 28.52 30.52
1050 NASDAQ BBIO Mon, Aug 28, 2023 30.52 30.77 28.00 28.67
1049 NASDAQ BBIO Fri, Aug 25, 2023 28.28 29.79 28.14 29.68
1048 NASDAQ BBIO Thu, Aug 24, 2023 28.58 28.85 28.05 28.08
1047 NASDAQ BBIO Wed, Aug 23, 2023 28.64 29.23 28.52 28.59
1046 NASDAQ BBIO Tue, Aug 22, 2023 28.72 28.87 27.58 28.34
1045 NASDAQ BBIO Mon, Aug 21, 2023 28.50 29.48 28.08 28.60
1044 NASDAQ BBIO Fri, Aug 18, 2023 27.95 29.58 27.75 28.72
1043 NASDAQ BBIO Thu, Aug 17, 2023 29.50 29.92 28.05 28.41
1042 NASDAQ BBIO Wed, Aug 16, 2023 30.35 30.54 29.52 29.80
1041 NASDAQ BBIO Tue, Aug 15, 2023 31.45 31.45 30.26 30.46
1040 NASDAQ BBIO Mon, Aug 14, 2023 30.72 31.71 30.45 31.55
1039 NASDAQ BBIO Fri, Aug 11, 2023 32.29 32.37 30.71 31.07
1038 NASDAQ BBIO Thu, Aug 10, 2023 31.62 32.43 31.10 32.39
1037 NASDAQ BBIO Wed, Aug 9, 2023 31.63 32.57 31.57 31.67
1036 NASDAQ BBIO Tue, Aug 8, 2023 30.82 32.38 30.67 32.26
1035 NASDAQ BBIO Mon, Aug 7, 2023 31.34 31.41 30.25 30.96
1034 NASDAQ BBIO Fri, Aug 4, 2023 32.73 32.99 31.24 31.25
1033 NASDAQ BBIO Thu, Aug 3, 2023 31.85 32.80 31.12 32.10
1032 NASDAQ BBIO Wed, Aug 2, 2023 33.85 34.62 31.84 32.00
1031 NASDAQ BBIO Tue, Aug 1, 2023 34.38 35.29 33.68 34.27
1030 NASDAQ BBIO Mon, Jul 31, 2023 34.52 35.74 34.30 35.01
1029 NASDAQ BBIO Fri, Jul 28, 2023 32.79 34.93 32.10 34.42
1028 NASDAQ BBIO Thu, Jul 27, 2023 32.44 32.74 31.59 32.13
1027 NASDAQ BBIO Wed, Jul 26, 2023 32.86 33.58 31.90 32.41
1026 NASDAQ BBIO Tue, Jul 25, 2023 33.17 33.61 32.02 32.57
1025 NASDAQ BBIO Mon, Jul 24, 2023 34.22 34.32 33.12 33.24
1024 NASDAQ BBIO Fri, Jul 21, 2023 35.08 35.48 33.85 34.13
1023 NASDAQ BBIO Thu, Jul 20, 2023 34.00 35.16 33.22 34.49
1022 NASDAQ BBIO Wed, Jul 19, 2023 32.31 34.90 32.31 34.46
1021 NASDAQ BBIO Tue, Jul 18, 2023 32.09 36.36 31.72 32.52
1020 NASDAQ BBIO Mon, Jul 17, 2023 26.76 34.28 26.29 32.04
1019 NASDAQ BBIO Fri, Jul 14, 2023 17.30 18.29 16.79 18.22
1018 NASDAQ BBIO Thu, Jul 13, 2023 18.13 18.33 17.23 17.31
1017 NASDAQ BBIO Wed, Jul 12, 2023 18.20 18.75 17.81 18.05
1016 NASDAQ BBIO Tue, Jul 11, 2023 17.39 17.88 17.19 17.81
1015 NASDAQ BBIO Mon, Jul 10, 2023 16.79 17.68 16.62 17.36
1014 NASDAQ BBIO Fri, Jul 7, 2023 16.98 17.62 16.82 16.89
1013 NASDAQ BBIO Thu, Jul 6, 2023 17.25 17.47 16.75 17.00
1012 NASDAQ BBIO Wed, Jul 5, 2023 16.90 17.66 16.61 17.49
1011 NASDAQ BBIO Mon, Jul 3, 2023 17.43 18.04 17.09 17.35
1010 NASDAQ BBIO Fri, Jun 30, 2023 17.13 17.56 16.75 17.20
1009 NASDAQ BBIO Thu, Jun 29, 2023 18.01 18.18 16.72 16.99
1008 NASDAQ BBIO Wed, Jun 28, 2023 16.29 18.04 16.18 18.01
1007 NASDAQ BBIO Tue, Jun 27, 2023 15.61 16.33 15.36 16.29
1006 NASDAQ BBIO Mon, Jun 26, 2023 15.60 15.75 15.35 15.49
1005 NASDAQ BBIO Fri, Jun 23, 2023 15.89 16.12 15.63 15.66
1004 NASDAQ BBIO Thu, Jun 22, 2023 16.69 16.69 15.87 16.14
1003 NASDAQ BBIO Wed, Jun 21, 2023 16.43 16.80 15.82 16.75
1002 NASDAQ BBIO Tue, Jun 20, 2023 14.85 16.62 14.78 16.52
1001 NASDAQ BBIO Fri, Jun 16, 2023 15.63 15.80 14.80 15.01
1000 NASDAQ BBIO Thu, Jun 15, 2023 16.60 16.64 15.19 15.52
999 NASDAQ BBIO Wed, Jun 14, 2023 16.83 17.19 16.43 16.89
998 NASDAQ BBIO Tue, Jun 13, 2023 15.81 16.84 15.81 16.75
997 NASDAQ BBIO Mon, Jun 12, 2023 16.29 16.56 15.77 15.81
996 NASDAQ BBIO Fri, Jun 9, 2023 16.29 16.36 15.89 16.00
995 NASDAQ BBIO Thu, Jun 8, 2023 16.62 16.65 15.92 16.29
994 NASDAQ BBIO Wed, Jun 7, 2023 16.18 16.71 15.86 16.56
993 NASDAQ BBIO Tue, Jun 6, 2023 14.60 16.45 14.48 16.04
992 NASDAQ BBIO Mon, Jun 5, 2023 14.10 14.74 14.02 14.60
991 NASDAQ BBIO Fri, Jun 2, 2023 14.18 14.30 13.73 14.26
990 NASDAQ BBIO Thu, Jun 1, 2023 13.81 14.24 13.38 14.00
989 NASDAQ BBIO Wed, May 31, 2023 13.56 14.00 13.26 13.72
988 NASDAQ BBIO Tue, May 30, 2023 13.93 14.38 13.43 13.54
987 NASDAQ BBIO Fri, May 26, 2023 13.44 13.81 13.22 13.75
986 NASDAQ BBIO Thu, May 25, 2023 13.38 13.64 12.75 13.54
985 NASDAQ BBIO Wed, May 24, 2023 13.66 13.75 13.00 13.29
984 NASDAQ BBIO Tue, May 23, 2023 13.69 14.41 13.54 13.66
983 NASDAQ BBIO Mon, May 22, 2023 13.82 14.05 13.63 13.71
982 NASDAQ BBIO Fri, May 19, 2023 14.17 14.43 13.67 13.72
981 NASDAQ BBIO Thu, May 18, 2023 13.86 14.05 13.51 13.98
980 NASDAQ BBIO Wed, May 17, 2023 13.99 14.22 13.81 14.08
979 NASDAQ BBIO Tue, May 16, 2023 14.47 14.64 13.95 14.09
978 NASDAQ BBIO Mon, May 15, 2023 13.60 14.96 13.47 14.84
977 NASDAQ BBIO Fri, May 12, 2023 14.34 14.34 13.52 13.55
976 NASDAQ BBIO Thu, May 11, 2023 13.96 14.45 13.75 14.26
975 NASDAQ BBIO Wed, May 10, 2023 14.06 14.10 13.41 13.83
974 NASDAQ BBIO Tue, May 9, 2023 13.30 14.03 13.07 13.76
973 NASDAQ BBIO Mon, May 8, 2023 14.17 14.28 13.45 13.52
972 NASDAQ BBIO Fri, May 5, 2023 13.14 13.76 13.00 13.68
971 NASDAQ BBIO Thu, May 4, 2023 14.22 14.49 13.21 13.50
970 NASDAQ BBIO Wed, May 3, 2023 14.05 14.63 13.63 14.40
969 NASDAQ BBIO Tue, May 2, 2023 14.27 14.35 13.51 13.96
968 NASDAQ BBIO Mon, May 1, 2023 14.51 14.97 14.20 14.34
967 NASDAQ BBIO Fri, Apr 28, 2023 14.12 14.73 13.87 14.52
966 NASDAQ BBIO Thu, Apr 27, 2023 14.39 14.59 13.90 14.19
965 NASDAQ BBIO Wed, Apr 26, 2023 14.77 14.94 14.10 14.29
964 NASDAQ BBIO Tue, Apr 25, 2023 15.18 15.40 14.46 14.66
963 NASDAQ BBIO Mon, Apr 24, 2023 15.83 15.83 14.87 15.21
962 NASDAQ BBIO Fri, Apr 21, 2023 16.53 16.70 15.52 15.88
961 NASDAQ BBIO Thu, Apr 20, 2023 16.39 16.84 16.14 16.47
960 NASDAQ BBIO Wed, Apr 19, 2023 16.19 16.96 15.60 16.68
959 NASDAQ BBIO Tue, Apr 18, 2023 15.10 15.23 14.45 15.15
958 NASDAQ BBIO Mon, Apr 17, 2023 14.79 15.69 14.76 15.03
957 NASDAQ BBIO Fri, Apr 14, 2023 15.49 15.55 14.41 14.74
956 NASDAQ BBIO Thu, Apr 13, 2023 15.58 16.09 15.54 15.66
955 NASDAQ BBIO Wed, Apr 12, 2023 15.45 15.85 15.10 15.18
954 NASDAQ BBIO Tue, Apr 11, 2023 15.04 15.39 14.74 15.36
953 NASDAQ BBIO Mon, Apr 10, 2023 15.34 15.53 14.83 15.05
952 NASDAQ BBIO Thu, Apr 6, 2023 15.56 15.85 15.24 15.61
951 NASDAQ BBIO Wed, Apr 5, 2023 15.49 15.79 15.20 15.53
950 NASDAQ BBIO Tue, Apr 4, 2023 16.69 16.80 15.29 15.59
949 NASDAQ BBIO Mon, Apr 3, 2023 16.56 17.20 16.21 16.57
948 NASDAQ BBIO Fri, Mar 31, 2023 17.32 17.80 16.41 16.58
947 NASDAQ BBIO Thu, Mar 30, 2023 17.12 17.80 16.41 17.15
946 NASDAQ BBIO Wed, Mar 29, 2023 15.11 18.90 15.06 17.56
945 NASDAQ BBIO Tue, Mar 28, 2023 14.30 15.75 14.25 15.03
944 NASDAQ BBIO Mon, Mar 27, 2023 15.43 15.43 14.00 14.32
943 NASDAQ BBIO Fri, Mar 24, 2023 13.60 14.90 11.75 14.90
942 NASDAQ BBIO Thu, Mar 23, 2023 12.92 13.65 12.28 13.58
941 NASDAQ BBIO Wed, Mar 22, 2023 13.57 13.64 12.81 12.84
940 NASDAQ BBIO Tue, Mar 21, 2023 13.83 13.98 13.10 13.46
939 NASDAQ BBIO Mon, Mar 20, 2023 13.71 14.35 13.64 14.00
938 NASDAQ BBIO Fri, Mar 17, 2023 13.75 13.93 13.26 13.55
937 NASDAQ BBIO Thu, Mar 16, 2023 14.20 14.31 13.71 13.81
936 NASDAQ BBIO Wed, Mar 15, 2023 14.48 14.64 13.86 14.25
935 NASDAQ BBIO Tue, Mar 14, 2023 14.52 14.67 14.00 14.57
934 NASDAQ BBIO Mon, Mar 13, 2023 13.99 14.87 13.67 14.53
933 NASDAQ BBIO Fri, Mar 10, 2023 15.20 15.27 13.86 14.06
932 NASDAQ BBIO Thu, Mar 9, 2023 16.60 16.60 15.25 15.43
931 NASDAQ BBIO Wed, Mar 8, 2023 17.77 17.90 15.50 16.40
930 NASDAQ BBIO Tue, Mar 7, 2023 16.75 19.95 16.65 18.55
929 NASDAQ BBIO Mon, Mar 6, 2023 17.99 19.39 16.28 16.52
928 NASDAQ BBIO Fri, Mar 3, 2023 10.98 11.18 10.79 10.87
927 NASDAQ BBIO Thu, Mar 2, 2023 11.12 11.19 10.57 10.88
926 NASDAQ BBIO Wed, Mar 1, 2023 11.44 11.59 10.94 11.29
925 NASDAQ BBIO Tue, Feb 28, 2023 11.40 11.82 11.31 11.42
924 NASDAQ BBIO Mon, Feb 27, 2023 11.98 12.28 11.44 11.58
923 NASDAQ BBIO Fri, Feb 24, 2023 11.56 11.88 11.09 11.65
922 NASDAQ BBIO Thu, Feb 23, 2023 11.99 12.19 10.87 11.67
921 NASDAQ BBIO Wed, Feb 22, 2023 12.01 12.48 11.77 12.23
920 NASDAQ BBIO Tue, Feb 21, 2023 12.98 13.09 11.76 11.92
919 NASDAQ BBIO Fri, Feb 17, 2023 12.65 13.11 12.04 13.10
918 NASDAQ BBIO Thu, Feb 16, 2023 11.95 13.06 11.80 12.64
917 NASDAQ BBIO Wed, Feb 15, 2023 11.89 12.23 11.75 12.20
916 NASDAQ BBIO Tue, Feb 14, 2023 11.43 12.20 11.23 12.01
915 NASDAQ BBIO Mon, Feb 13, 2023 11.41 11.92 11.01 11.59
914 NASDAQ BBIO Fri, Feb 10, 2023 11.30 11.48 10.95 11.41
913 NASDAQ BBIO Thu, Feb 9, 2023 11.49 11.75 11.35 11.36
912 NASDAQ BBIO Wed, Feb 8, 2023 11.79 11.87 11.30 11.37
911 NASDAQ BBIO Tue, Feb 7, 2023 11.40 11.85 11.18 11.81
910 NASDAQ BBIO Mon, Feb 6, 2023 10.94 11.74 10.70 11.44
909 NASDAQ BBIO Fri, Feb 3, 2023 10.76 11.26 10.55 10.86
908 NASDAQ BBIO Thu, Feb 2, 2023 10.00 11.51 9.88 11.12
907 NASDAQ BBIO Wed, Feb 1, 2023 9.31 10.00 9.09 9.77
906 NASDAQ BBIO Tue, Jan 31, 2023 9.10 9.38 8.99 9.28
905 NASDAQ BBIO Mon, Jan 30, 2023 8.98 9.05 8.54 8.95
904 NASDAQ BBIO Fri, Jan 27, 2023 8.75 9.26 8.75 9.11
903 NASDAQ BBIO Thu, Jan 26, 2023 9.25 9.39 8.58 8.85
902 NASDAQ BBIO Wed, Jan 25, 2023 9.38 9.49 8.98 9.15
901 NASDAQ BBIO Tue, Jan 24, 2023 8.41 9.59 8.41 9.49
900 NASDAQ BBIO Mon, Jan 23, 2023 8.29 8.77 8.29 8.52
899 NASDAQ BBIO Fri, Jan 20, 2023 8.32 8.44 8.13 8.43
898 NASDAQ BBIO Thu, Jan 19, 2023 8.34 8.38 7.94 8.15
897 NASDAQ BBIO Wed, Jan 18, 2023 8.83 8.95 8.36 8.40
896 NASDAQ BBIO Tue, Jan 17, 2023 8.70 8.85 8.32 8.68
895 NASDAQ BBIO Fri, Jan 13, 2023 8.52 9.15 8.52 8.75
894 NASDAQ BBIO Thu, Jan 12, 2023 8.06 8.75 7.78 8.72
893 NASDAQ BBIO Wed, Jan 11, 2023 7.66 8.17 7.45 7.99
892 NASDAQ BBIO Tue, Jan 10, 2023 7.35 7.70 7.24 7.65
891 NASDAQ BBIO Mon, Jan 9, 2023 7.51 7.80 7.31 7.45
890 NASDAQ BBIO Fri, Jan 6, 2023 7.71 7.71 7.14 7.39
889 NASDAQ BBIO Thu, Jan 5, 2023 7.77 7.90 7.37 7.68
888 NASDAQ BBIO Wed, Jan 4, 2023 7.26 7.90 7.25 7.88
887 NASDAQ BBIO Tue, Jan 3, 2023 7.78 7.86 7.10 7.17
886 NASDAQ BBIO Fri, Dec 30, 2022 7.45 7.63 7.27 7.62
885 NASDAQ BBIO Thu, Dec 29, 2022 6.80 7.96 6.79 7.56
884 NASDAQ BBIO Wed, Dec 28, 2022 6.84 7.01 6.64 6.74
883 NASDAQ BBIO Tue, Dec 27, 2022 7.82 7.84 6.74 6.82
882 NASDAQ BBIO Fri, Dec 23, 2022 8.27 8.33 7.78 7.88
881 NASDAQ BBIO Thu, Dec 22, 2022 8.09 8.36 7.77 8.32
880 NASDAQ BBIO Wed, Dec 21, 2022 8.36 8.61 8.10 8.26
879 NASDAQ BBIO Tue, Dec 20, 2022 8.48 8.66 8.22 8.26
878 NASDAQ BBIO Mon, Dec 19, 2022 9.05 9.25 8.41 8.54
877 NASDAQ BBIO Fri, Dec 16, 2022 8.76 9.41 8.68 9.26
876 NASDAQ BBIO Thu, Dec 15, 2022 9.39 9.43 8.77 8.91
875 NASDAQ BBIO Wed, Dec 14, 2022 9.32 9.75 9.23 9.55
874 NASDAQ BBIO Tue, Dec 13, 2022 9.57 9.69 8.83 9.34
873 NASDAQ BBIO Mon, Dec 12, 2022 8.93 9.15 8.64 9.13
872 NASDAQ BBIO Fri, Dec 9, 2022 9.49 9.55 8.89 8.89
871 NASDAQ BBIO Thu, Dec 8, 2022 9.20 9.66 9.05 9.54
870 NASDAQ BBIO Wed, Dec 7, 2022 9.33 9.57 9.06 9.25
869 NASDAQ BBIO Tue, Dec 6, 2022 9.16 9.49 8.90 9.35
868 NASDAQ BBIO Mon, Dec 5, 2022 9.42 9.48 8.99 9.17
867 NASDAQ BBIO Fri, Dec 2, 2022 9.05 9.55 8.86 9.47
866 NASDAQ BBIO Thu, Dec 1, 2022 9.39 9.64 9.02 9.23
865 NASDAQ BBIO Wed, Nov 30, 2022 8.80 9.38 8.71 9.37
864 NASDAQ BBIO Tue, Nov 29, 2022 8.11 8.79 8.07 8.71
863 NASDAQ BBIO Mon, Nov 28, 2022 8.50 8.68 8.01 8.10
862 NASDAQ BBIO Fri, Nov 25, 2022 8.69 8.85 8.43 8.58
861 NASDAQ BBIO Wed, Nov 23, 2022 8.55 9.00 8.55 8.79
860 NASDAQ BBIO Tue, Nov 22, 2022 8.75 8.88 8.26 8.53
859 NASDAQ BBIO Mon, Nov 21, 2022 9.31 9.39 8.76 8.79
858 NASDAQ BBIO Fri, Nov 18, 2022 9.98 9.98 9.41 9.51
857 NASDAQ BBIO Thu, Nov 17, 2022 9.25 9.66 9.00 9.65
856 NASDAQ BBIO Wed, Nov 16, 2022 10.11 10.33 9.58 9.64
855 NASDAQ BBIO Tue, Nov 15, 2022 11.24 11.47 10.29 10.45
854 NASDAQ BBIO Mon, Nov 14, 2022 11.09 11.41 10.65 10.74
853 NASDAQ BBIO Fri, Nov 11, 2022 10.07 11.58 10.00 11.36
852 NASDAQ BBIO Thu, Nov 10, 2022 9.00 10.27 8.94 10.17
851 NASDAQ BBIO Wed, Nov 9, 2022 9.11 9.20 8.46 8.47
850 NASDAQ BBIO Tue, Nov 8, 2022 9.27 9.44 9.05 9.25
849 NASDAQ BBIO Mon, Nov 7, 2022 10.02 10.02 9.16 9.17
848 NASDAQ BBIO Fri, Nov 4, 2022 10.23 10.36 9.48 9.84
847 NASDAQ BBIO Thu, Nov 3, 2022 10.01 10.42 9.67 9.86
846 NASDAQ BBIO Wed, Nov 2, 2022 10.34 10.76 9.92 9.95
845 NASDAQ BBIO Tue, Nov 1, 2022 10.70 11.15 10.34 10.44
844 NASDAQ BBIO Mon, Oct 31, 2022 10.85 10.99 10.39 10.43
843 NASDAQ BBIO Fri, Oct 28, 2022 10.59 11.01 10.38 10.99
842 NASDAQ BBIO Thu, Oct 27, 2022 11.10 11.49 10.43 10.52
841 NASDAQ BBIO Wed, Oct 26, 2022 10.59 11.54 10.55 10.88
840 NASDAQ BBIO Tue, Oct 25, 2022 10.30 11.10 10.30 10.60
839 NASDAQ BBIO Mon, Oct 24, 2022 10.49 10.50 9.95 10.24
838 NASDAQ BBIO Fri, Oct 21, 2022 9.84 10.45 9.59 10.43
837 NASDAQ BBIO Thu, Oct 20, 2022 10.03 10.29 9.69 9.80
836 NASDAQ BBIO Wed, Oct 19, 2022 10.68 10.75 9.71 10.00
835 NASDAQ BBIO Tue, Oct 18, 2022 10.91 11.19 10.56 10.89
834 NASDAQ BBIO Mon, Oct 17, 2022 10.08 10.68 9.99 10.55
833 NASDAQ BBIO Fri, Oct 14, 2022 11.02 11.07 9.82 9.88
832 NASDAQ BBIO Thu, Oct 13, 2022 11.01 11.02 10.27 10.62
831 NASDAQ BBIO Wed, Oct 12, 2022 10.45 11.53 10.43 11.47
830 NASDAQ BBIO Tue, Oct 11, 2022 10.49 10.86 9.96 10.59
829 NASDAQ BBIO Mon, Oct 10, 2022 10.41 10.52 9.99 10.38
828 NASDAQ BBIO Fri, Oct 7, 2022 10.53 10.63 10.30 10.41
827 NASDAQ BBIO Thu, Oct 6, 2022 11.14 11.31 10.82 10.85
826 NASDAQ BBIO Wed, Oct 5, 2022 11.25 11.49 10.74 11.30
825 NASDAQ BBIO Tue, Oct 4, 2022 10.74 11.53 10.72 11.52
824 NASDAQ BBIO Mon, Oct 3, 2022 10.20 10.57 9.83 10.37
823 NASDAQ BBIO Fri, Sep 30, 2022 10.17 10.84 9.92 9.94
822 NASDAQ BBIO Thu, Sep 29, 2022 10.58 10.58 9.99 10.20
821 NASDAQ BBIO Wed, Sep 28, 2022 10.22 10.95 10.18 10.76
820 NASDAQ BBIO Tue, Sep 27, 2022 9.46 10.08 9.38 9.93
819 NASDAQ BBIO Mon, Sep 26, 2022 9.70 10.18 9.10 9.13
818 NASDAQ BBIO Fri, Sep 23, 2022 10.25 10.25 9.50 9.75
817 NASDAQ BBIO Thu, Sep 22, 2022 10.58 10.73 10.16 10.44
816 NASDAQ BBIO Wed, Sep 21, 2022 11.62 11.65 10.70 10.71
815 NASDAQ BBIO Tue, Sep 20, 2022 11.27 11.74 11.11 11.51
814 NASDAQ BBIO Mon, Sep 19, 2022 11.01 11.51 10.77 11.28
813 NASDAQ BBIO Fri, Sep 16, 2022 11.57 11.77 10.90 11.14
812 NASDAQ BBIO Thu, Sep 15, 2022 11.59 12.25 11.46 11.94
811 NASDAQ BBIO Wed, Sep 14, 2022 11.04 11.61 10.33 11.57
810 NASDAQ BBIO Tue, Sep 13, 2022 11.73 11.96 10.54 11.11
809 NASDAQ BBIO Mon, Sep 12, 2022 11.81 12.49 11.37 12.36
808 NASDAQ BBIO Fri, Sep 9, 2022 11.35 11.94 11.04 11.81
807 NASDAQ BBIO Thu, Sep 8, 2022 10.46 11.64 10.45 11.29
806 NASDAQ BBIO Wed, Sep 7, 2022 9.86 10.67 9.74 10.64
805 NASDAQ BBIO Tue, Sep 6, 2022 10.28 10.28 9.69 9.81
804 NASDAQ BBIO Fri, Sep 2, 2022 10.44 10.62 9.96 10.06
803 NASDAQ BBIO Thu, Sep 1, 2022 10.40 10.45 9.54 10.22
802 NASDAQ BBIO Wed, Aug 31, 2022 10.67 10.84 10.37 10.50
801 NASDAQ BBIO Tue, Aug 30, 2022 10.65 10.88 10.18 10.34
800 NASDAQ BBIO Mon, Aug 29, 2022 10.25 10.94 10.07 10.52
799 NASDAQ BBIO Fri, Aug 26, 2022 11.13 11.27 10.37 10.48
798 NASDAQ BBIO Thu, Aug 25, 2022 11.66 11.92 11.01 11.04
797 NASDAQ BBIO Wed, Aug 24, 2022 10.86 11.70 10.71 11.47
796 NASDAQ BBIO Tue, Aug 23, 2022 10.41 11.13 10.31 10.95
795 NASDAQ BBIO Mon, Aug 22, 2022 10.18 10.65 10.08 10.25
794 NASDAQ BBIO Fri, Aug 19, 2022 10.48 10.90 10.28 10.37
793 NASDAQ BBIO Thu, Aug 18, 2022 10.51 10.75 10.08 10.70
792 NASDAQ BBIO Wed, Aug 17, 2022 10.86 11.14 10.37 10.60
791 NASDAQ BBIO Tue, Aug 16, 2022 11.64 11.67 10.89 11.08
790 NASDAQ BBIO Mon, Aug 15, 2022 11.50 11.95 11.25 11.56
789 NASDAQ BBIO Fri, Aug 12, 2022 11.08 11.84 10.92 11.60
788 NASDAQ BBIO Thu, Aug 11, 2022 12.06 12.18 10.69 10.88
787 NASDAQ BBIO Wed, Aug 10, 2022 11.53 12.21 11.10 11.99
786 NASDAQ BBIO Tue, Aug 9, 2022 11.60 11.88 10.77 11.09
785 NASDAQ BBIO Mon, Aug 8, 2022 11.26 12.64 11.26 11.93
784 NASDAQ BBIO Fri, Aug 5, 2022 9.67 11.22 9.35 11.19
783 NASDAQ BBIO Thu, Aug 4, 2022 7.95 10.02 7.91 9.98
782 NASDAQ BBIO Wed, Aug 3, 2022 8.22 8.40 6.55 7.94
781 NASDAQ BBIO Tue, Aug 2, 2022 8.41 9.06 8.33 9.00
780 NASDAQ BBIO Mon, Aug 1, 2022 8.54 8.89 8.31 8.46
779 NASDAQ BBIO Fri, Jul 29, 2022 9.19 9.30 8.46 8.66
778 NASDAQ BBIO Thu, Jul 28, 2022 10.05 10.23 9.07 9.12
777 NASDAQ BBIO Wed, Jul 27, 2022 9.41 10.18 8.92 10.08
776 NASDAQ BBIO Tue, Jul 26, 2022 11.96 11.96 9.22 9.29
775 NASDAQ BBIO Mon, Jul 25, 2022 10.21 11.07 10.04 11.03
774 NASDAQ BBIO Fri, Jul 22, 2022 10.07 10.21 9.63 10.15
773 NASDAQ BBIO Thu, Jul 21, 2022 9.76 9.92 9.62 9.89
772 NASDAQ BBIO Wed, Jul 20, 2022 9.64 10.53 9.58 9.81
771 NASDAQ BBIO Tue, Jul 19, 2022 8.68 9.68 8.68 9.58
770 NASDAQ BBIO Mon, Jul 18, 2022 9.20 9.50 8.72 8.76
769 NASDAQ BBIO Fri, Jul 15, 2022 9.63 9.63 8.75 8.99
768 NASDAQ BBIO Thu, Jul 14, 2022 9.95 9.95 9.45 9.48
767 NASDAQ BBIO Wed, Jul 13, 2022 9.23 10.05 9.19 9.93
766 NASDAQ BBIO Tue, Jul 12, 2022 9.29 9.71 8.86 9.59
765 NASDAQ BBIO Mon, Jul 11, 2022 9.88 10.14 9.09 9.15
764 NASDAQ BBIO Fri, Jul 8, 2022 10.34 10.68 10.04 10.08
763 NASDAQ BBIO Thu, Jul 7, 2022 10.60 10.78 10.32 10.52
762 NASDAQ BBIO Wed, Jul 6, 2022 10.79 11.48 10.58 10.60
761 NASDAQ BBIO Tue, Jul 5, 2022 9.83 10.82 9.43 10.79
760 NASDAQ BBIO Fri, Jul 1, 2022 9.15 10.02 9.05 9.92
759 NASDAQ BBIO Thu, Jun 30, 2022 8.79 9.25 8.54 9.08
758 NASDAQ BBIO Wed, Jun 29, 2022 8.70 8.98 8.33 8.84
757 NASDAQ BBIO Tue, Jun 28, 2022 9.26 9.54 8.69 8.70
756 NASDAQ BBIO Mon, Jun 27, 2022 9.22 9.43 8.58 9.34
755 NASDAQ BBIO Fri, Jun 24, 2022 9.07 9.43 8.69 9.24
754 NASDAQ BBIO Thu, Jun 23, 2022 8.49 9.08 8.33 9.08
753 NASDAQ BBIO Wed, Jun 22, 2022 7.78 8.79 7.77 8.45
752 NASDAQ BBIO Tue, Jun 21, 2022 7.82 8.42 7.80 7.97
751 NASDAQ BBIO Fri, Jun 17, 2022 6.62 7.90 6.55 7.65
750 NASDAQ BBIO Thu, Jun 16, 2022 6.42 6.68 6.08 6.51
749 NASDAQ BBIO Wed, Jun 15, 2022 6.64 6.86 6.42 6.74
748 NASDAQ BBIO Tue, Jun 14, 2022 6.07 6.66 5.82 6.51
747 NASDAQ BBIO Mon, Jun 13, 2022 6.26 6.45 5.74 5.95
746 NASDAQ BBIO Fri, Jun 10, 2022 7.24 7.35 6.41 6.66
745 NASDAQ BBIO Thu, Jun 9, 2022 7.67 7.72 7.44 7.49
744 NASDAQ BBIO Wed, Jun 8, 2022 7.94 8.35 7.67 7.81
743 NASDAQ BBIO Tue, Jun 7, 2022 6.77 8.14 6.77 8.05
742 NASDAQ BBIO Mon, Jun 6, 2022 7.06 7.55 6.93 7.01
741 NASDAQ BBIO Fri, Jun 3, 2022 6.66 7.22 6.64 7.22
740 NASDAQ BBIO Thu, Jun 2, 2022 6.52 6.87 6.43 6.72
739 NASDAQ BBIO Wed, Jun 1, 2022 6.88 7.09 6.45 6.59
738 NASDAQ BBIO Tue, May 31, 2022 7.42 7.42 6.60 6.83
737 NASDAQ BBIO Fri, May 27, 2022 6.65 7.25 6.44 7.24
736 NASDAQ BBIO Thu, May 26, 2022 6.60 6.94 6.53 6.62
735 NASDAQ BBIO Wed, May 25, 2022 6.67 6.93 6.41 6.63
734 NASDAQ BBIO Tue, May 24, 2022 7.17 7.17 6.61 6.72
733 NASDAQ BBIO Mon, May 23, 2022 7.57 7.64 7.26 7.34
732 NASDAQ BBIO Fri, May 20, 2022 7.41 7.62 7.04 7.61
731 NASDAQ BBIO Thu, May 19, 2022 7.11 7.53 7.11 7.39
730 NASDAQ BBIO Wed, May 18, 2022 7.14 7.40 6.93 7.09
729 NASDAQ BBIO Tue, May 17, 2022 6.95 7.46 6.83 7.43
728 NASDAQ BBIO Mon, May 16, 2022 6.56 7.12 6.46 6.74
727 NASDAQ BBIO Fri, May 13, 2022 6.18 6.77 5.97 6.62
726 NASDAQ BBIO Thu, May 12, 2022 5.19 6.03 4.98 5.94
725 NASDAQ BBIO Wed, May 11, 2022 6.00 6.08 5.15 5.21
724 NASDAQ BBIO Tue, May 10, 2022 6.00 6.30 5.69 6.05
723 NASDAQ BBIO Mon, May 9, 2022 6.51 6.57 5.65 5.66
722 NASDAQ BBIO Fri, May 6, 2022 7.52 7.52 6.44 6.70
721 NASDAQ BBIO Thu, May 5, 2022 8.33 8.46 7.30 7.51
720 NASDAQ BBIO Wed, May 4, 2022 8.41 8.64 7.83 8.58
719 NASDAQ BBIO Tue, May 3, 2022 8.40 8.58 8.11 8.34
718 NASDAQ BBIO Mon, May 2, 2022 7.94 8.44 7.72 8.42
717 NASDAQ BBIO Fri, Apr 29, 2022 8.66 8.73 7.99 8.02
716 NASDAQ BBIO Thu, Apr 28, 2022 8.95 8.95 7.80 8.66
715 NASDAQ BBIO Wed, Apr 27, 2022 9.10 9.28 8.75 8.77
714 NASDAQ BBIO Tue, Apr 26, 2022 9.93 10.08 9.08 9.17
713 NASDAQ BBIO Mon, Apr 25, 2022 10.03 10.34 9.84 10.09
712 NASDAQ BBIO Fri, Apr 22, 2022 10.01 10.39 9.94 10.02
711 NASDAQ BBIO Thu, Apr 21, 2022 10.96 11.11 9.89 10.01
710 NASDAQ BBIO Wed, Apr 20, 2022 10.81 10.91 10.40 10.78
709 NASDAQ BBIO Tue, Apr 19, 2022 10.20 10.95 10.18 10.80
708 NASDAQ BBIO Mon, Apr 18, 2022 10.98 11.16 9.86 10.21
707 NASDAQ BBIO Thu, Apr 14, 2022 11.45 11.67 10.97 10.98
706 NASDAQ BBIO Wed, Apr 13, 2022 10.87 11.76 10.73 11.62
705 NASDAQ BBIO Tue, Apr 12, 2022 10.85 11.34 10.58 10.78
704 NASDAQ BBIO Mon, Apr 11, 2022 10.95 11.13 10.51 10.83
703 NASDAQ BBIO Fri, Apr 8, 2022 11.39 11.58 10.74 10.94
702 NASDAQ BBIO Thu, Apr 7, 2022 12.02 12.28 11.33 11.50
701 NASDAQ BBIO Wed, Apr 6, 2022 11.86 12.20 11.54 12.14
700 NASDAQ BBIO Tue, Apr 5, 2022 12.01 12.47 11.95 12.10
699 NASDAQ BBIO Mon, Apr 4, 2022 10.94 12.13 10.80 12.02
698 NASDAQ BBIO Fri, Apr 1, 2022 10.12 10.90 10.11 10.85
697 NASDAQ BBIO Thu, Mar 31, 2022 10.56 10.61 10.14 10.15
696 NASDAQ BBIO Wed, Mar 30, 2022 10.88 11.01 10.23 10.37
695 NASDAQ BBIO Tue, Mar 29, 2022 10.64 11.09 10.55 10.86
694 NASDAQ BBIO Mon, Mar 28, 2022 10.41 10.78 10.20 10.43
693 NASDAQ BBIO Fri, Mar 25, 2022 10.83 10.85 10.08 10.36
692 NASDAQ BBIO Thu, Mar 24, 2022 10.83 11.14 10.35 10.75
691 NASDAQ BBIO Wed, Mar 23, 2022 10.96 11.54 10.76 10.76
690 NASDAQ BBIO Tue, Mar 22, 2022 10.42 11.17 10.25 11.04
689 NASDAQ BBIO Mon, Mar 21, 2022 11.11 11.15 10.37 10.44
688 NASDAQ BBIO Fri, Mar 18, 2022 10.80 11.24 10.66 11.14
687 NASDAQ BBIO Thu, Mar 17, 2022 9.48 10.79 9.38 10.76
686 NASDAQ BBIO Wed, Mar 16, 2022 8.58 9.34 8.49 9.34
685 NASDAQ BBIO Tue, Mar 15, 2022 8.29 8.54 8.09 8.51
684 NASDAQ BBIO Mon, Mar 14, 2022 8.62 8.98 8.06 8.25
683 NASDAQ BBIO Fri, Mar 11, 2022 8.60 8.99 8.50 8.58
682 NASDAQ BBIO Thu, Mar 10, 2022 8.32 8.57 8.25 8.57
681 NASDAQ BBIO Wed, Mar 9, 2022 8.04 8.71 7.97 8.57
680 NASDAQ BBIO Tue, Mar 8, 2022 7.58 8.12 7.14 7.83
679 NASDAQ BBIO Mon, Mar 7, 2022 7.57 7.83 7.44 7.51
678 NASDAQ BBIO Fri, Mar 4, 2022 7.87 8.22 7.45 7.51
677 NASDAQ BBIO Thu, Mar 3, 2022 8.17 8.44 7.75 7.89
676 NASDAQ BBIO Wed, Mar 2, 2022 8.43 8.43 8.01 8.26
675 NASDAQ BBIO Tue, Mar 1, 2022 7.85 8.50 7.74 8.36
674 NASDAQ BBIO Mon, Feb 28, 2022 7.89 8.10 7.73 7.80
673 NASDAQ BBIO Fri, Feb 25, 2022 8.08 8.20 7.52 7.90
672 NASDAQ BBIO Thu, Feb 24, 2022 7.27 8.06 7.10 8.00
671 NASDAQ BBIO Wed, Feb 23, 2022 7.92 7.98 7.32 7.34
670 NASDAQ BBIO Tue, Feb 22, 2022 7.99 8.10 7.71 7.81
669 NASDAQ BBIO Fri, Feb 18, 2022 8.33 8.42 8.05 8.08
668 NASDAQ BBIO Thu, Feb 17, 2022 8.72 8.85 8.21 8.36
667 NASDAQ BBIO Wed, Feb 16, 2022 8.99 8.99 8.66 8.84
666 NASDAQ BBIO Tue, Feb 15, 2022 8.88 9.12 8.68 8.91
665 NASDAQ BBIO Mon, Feb 14, 2022 8.71 8.86 8.48 8.54
664 NASDAQ BBIO Fri, Feb 11, 2022 9.48 9.48 8.66 8.68
663 NASDAQ BBIO Thu, Feb 10, 2022 9.84 10.04 9.25 9.40
662 NASDAQ BBIO Wed, Feb 9, 2022 9.83 10.28 9.73 10.14
661 NASDAQ BBIO Tue, Feb 8, 2022 10.13 10.14 9.59 9.79
660 NASDAQ BBIO Mon, Feb 7, 2022 10.06 10.45 9.99 10.26
659 NASDAQ BBIO Fri, Feb 4, 2022 9.87 10.18 9.52 9.99
658 NASDAQ BBIO Thu, Feb 3, 2022 10.10 10.18 9.65 9.81
657 NASDAQ BBIO Wed, Feb 2, 2022 10.84 10.85 10.12 10.25
656 NASDAQ BBIO Tue, Feb 1, 2022 10.04 10.90 9.91 10.81
655 NASDAQ BBIO Mon, Jan 31, 2022 9.11 10.04 9.01 9.87
654 NASDAQ BBIO Fri, Jan 28, 2022 8.90 9.11 8.46 9.04
653 NASDAQ BBIO Thu, Jan 27, 2022 9.84 9.97 8.71 8.95
652 NASDAQ BBIO Wed, Jan 26, 2022 10.47 10.69 9.64 9.74
651 NASDAQ BBIO Tue, Jan 25, 2022 10.41 10.58 9.87 10.25
650 NASDAQ BBIO Mon, Jan 24, 2022 9.87 10.50 9.23 10.48
649 NASDAQ BBIO Fri, Jan 21, 2022 11.26 11.50 10.28 10.30
648 NASDAQ BBIO Thu, Jan 20, 2022 11.80 12.29 11.38 11.46
647 NASDAQ BBIO Wed, Jan 19, 2022 11.87 12.15 11.58 11.70
646 NASDAQ BBIO Tue, Jan 18, 2022 12.49 12.55 11.70 11.76
645 NASDAQ BBIO Fri, Jan 14, 2022 12.90 12.90 12.18 12.75
644 NASDAQ BBIO Thu, Jan 13, 2022 13.56 13.73 12.80 12.99
643 NASDAQ BBIO Wed, Jan 12, 2022 14.29 14.45 13.55 13.60
642 NASDAQ BBIO Tue, Jan 11, 2022 14.13 14.71 13.83 14.30
641 NASDAQ BBIO Mon, Jan 10, 2022 14.58 14.58 13.37 14.21
640 NASDAQ BBIO Fri, Jan 7, 2022 15.00 15.40 14.35 14.65
639 NASDAQ BBIO Thu, Jan 6, 2022 15.01 15.25 14.10 14.92
638 NASDAQ BBIO Wed, Jan 5, 2022 15.97 16.32 14.81 14.93
637 NASDAQ BBIO Tue, Jan 4, 2022 17.29 18.13 16.04 16.29
636 NASDAQ BBIO Mon, Jan 3, 2022 17.15 17.50 15.67 17.16
635 NASDAQ BBIO Fri, Dec 31, 2021 14.43 17.34 14.43 16.68
634 NASDAQ BBIO Thu, Dec 30, 2021 14.00 14.87 13.41 14.55
633 NASDAQ BBIO Wed, Dec 29, 2021 12.90 14.77 12.86 14.19
632 NASDAQ BBIO Tue, Dec 28, 2021 12.18 13.73 12.06 13.43
631 NASDAQ BBIO Mon, Dec 27, 2021 12.64 13.15 11.20 11.38
630 NASDAQ BBIO Thu, Dec 23, 2021 38.30 41.59 38.13 40.62
629 NASDAQ BBIO Wed, Dec 22, 2021 42.02 42.02 38.07 38.38
628 NASDAQ BBIO Tue, Dec 21, 2021 41.47 43.14 41.02 42.36
627 NASDAQ BBIO Mon, Dec 20, 2021 41.93 42.34 40.41 41.44
626 NASDAQ BBIO Fri, Dec 17, 2021 36.54 43.05 36.05 42.65
625 NASDAQ BBIO Thu, Dec 16, 2021 38.81 39.65 36.72 37.05
624 NASDAQ BBIO Wed, Dec 15, 2021 38.05 38.83 36.16 38.78
623 NASDAQ BBIO Tue, Dec 14, 2021 37.66 39.01 37.20 38.16
622 NASDAQ BBIO Mon, Dec 13, 2021 36.03 38.26 35.57 38.03
621 NASDAQ BBIO Fri, Dec 10, 2021 37.22 38.01 36.01 36.19
620 NASDAQ BBIO Thu, Dec 9, 2021 39.86 40.43 37.15 37.22
619 NASDAQ BBIO Wed, Dec 8, 2021 39.47 40.91 39.31 40.28
618 NASDAQ BBIO Tue, Dec 7, 2021 39.85 40.68 39.58 39.91
617 NASDAQ BBIO Mon, Dec 6, 2021 38.55 39.57 37.96 39.35
616 NASDAQ BBIO Fri, Dec 3, 2021 40.03 40.03 38.13 38.62
615 NASDAQ BBIO Thu, Dec 2, 2021 39.68 40.78 38.86 40.03
614 NASDAQ BBIO Wed, Dec 1, 2021 40.96 42.97 39.53 39.56
613 NASDAQ BBIO Tue, Nov 30, 2021 37.66 41.04 37.66 40.50
612 NASDAQ BBIO Mon, Nov 29, 2021 40.40 40.42 37.64 38.04
611 NASDAQ BBIO Fri, Nov 26, 2021 39.84 40.59 37.94 39.55
610 NASDAQ BBIO Wed, Nov 24, 2021 40.62 41.00 40.07 40.74
609 NASDAQ BBIO Tue, Nov 23, 2021 41.55 41.55 39.34 40.94
608 NASDAQ BBIO Mon, Nov 22, 2021 42.65 43.96 40.57 40.63
607 NASDAQ BBIO Fri, Nov 19, 2021 44.00 45.13 42.51 42.65
606 NASDAQ BBIO Thu, Nov 18, 2021 46.07 46.74 44.61 44.89
605 NASDAQ BBIO Wed, Nov 17, 2021 46.97 47.21 45.82 46.10
604 NASDAQ BBIO Tue, Nov 16, 2021 47.95 48.71 47.06 47.25
603 NASDAQ BBIO Mon, Nov 15, 2021 48.44 48.84 47.41 48.16
602 NASDAQ BBIO Fri, Nov 12, 2021 47.75 48.40 46.95 47.88
601 NASDAQ BBIO Thu, Nov 11, 2021 49.80 50.47 47.71 47.88
600 NASDAQ BBIO Wed, Nov 10, 2021 50.73 51.55 49.25 49.31
599 NASDAQ BBIO Tue, Nov 9, 2021 51.87 51.87 50.49 51.01
598 NASDAQ BBIO Mon, Nov 8, 2021 53.53 53.53 51.16 51.62
597 NASDAQ BBIO Fri, Nov 5, 2021 52.12 53.57 51.02 53.41
596 NASDAQ BBIO Thu, Nov 4, 2021 49.92 51.98 49.87 51.46
595 NASDAQ BBIO Wed, Nov 3, 2021 50.70 51.57 49.15 50.01
594 NASDAQ BBIO Tue, Nov 2, 2021 51.55 51.69 49.90 51.05
593 NASDAQ BBIO Mon, Nov 1, 2021 49.21 51.94 49.21 51.83
592 NASDAQ BBIO Fri, Oct 29, 2021 50.51 50.59 49.32 49.38
591 NASDAQ BBIO Thu, Oct 28, 2021 49.08 50.70 48.78 50.50
590 NASDAQ BBIO Wed, Oct 27, 2021 49.00 49.45 48.53 48.93
589 NASDAQ BBIO Tue, Oct 26, 2021 48.60 50.03 48.46 49.08
588 NASDAQ BBIO Mon, Oct 25, 2021 47.54 48.72 46.94 48.45
587 NASDAQ BBIO Fri, Oct 22, 2021 46.13 47.02 45.33 47.00
586 NASDAQ BBIO Thu, Oct 21, 2021 45.44 46.80 45.43 46.13
585 NASDAQ BBIO Wed, Oct 20, 2021 47.62 48.31 45.27 45.40
584 NASDAQ BBIO Tue, Oct 19, 2021 48.03 48.89 47.04 47.17
583 NASDAQ BBIO Mon, Oct 18, 2021 47.96 48.44 47.25 47.86
582 NASDAQ BBIO Fri, Oct 15, 2021 49.84 50.00 47.83 47.98
581 NASDAQ BBIO Thu, Oct 14, 2021 49.04 50.18 48.81 49.35
580 NASDAQ BBIO Wed, Oct 13, 2021 46.64 48.64 46.50 48.55
579 NASDAQ BBIO Tue, Oct 12, 2021 46.70 47.82 45.95 46.64
578 NASDAQ BBIO Mon, Oct 11, 2021 43.89 46.94 43.41 46.64
577 NASDAQ BBIO Fri, Oct 8, 2021 44.75 45.18 43.50 44.11
576 NASDAQ BBIO Thu, Oct 7, 2021 45.00 46.61 44.64 44.75
575 NASDAQ BBIO Wed, Oct 6, 2021 45.66 46.51 44.72 44.91
574 NASDAQ BBIO Tue, Oct 5, 2021 47.37 48.32 45.94 46.34
573 NASDAQ BBIO Mon, Oct 4, 2021 48.44 48.44 46.48 47.07
572 NASDAQ BBIO Fri, Oct 1, 2021 46.86 48.25 44.89 47.74
571 NASDAQ BBIO Thu, Sep 30, 2021 47.62 48.68 46.73 46.87
570 NASDAQ BBIO Wed, Sep 29, 2021 50.29 50.87 47.46 47.62
569 NASDAQ BBIO Tue, Sep 28, 2021 49.99 50.85 49.44 50.10
568 NASDAQ BBIO Mon, Sep 27, 2021 48.69 50.73 48.03 50.44
567 NASDAQ BBIO Fri, Sep 24, 2021 49.44 49.72 48.21 48.57
566 NASDAQ BBIO Thu, Sep 23, 2021 51.67 51.67 49.00 49.90
565 NASDAQ BBIO Wed, Sep 22, 2021 50.52 50.76 49.87 49.94
564 NASDAQ BBIO Tue, Sep 21, 2021 49.64 51.04 49.46 50.18
563 NASDAQ BBIO Mon, Sep 20, 2021 50.87 51.96 48.57 49.22
562 NASDAQ BBIO Fri, Sep 17, 2021 49.96 52.19 49.33 52.12
561 NASDAQ BBIO Thu, Sep 16, 2021 48.49 49.37 47.10 49.36
560 NASDAQ BBIO Wed, Sep 15, 2021 48.96 49.48 47.69 48.46
559 NASDAQ BBIO Tue, Sep 14, 2021 51.03 51.20 48.20 48.73
558 NASDAQ BBIO Mon, Sep 13, 2021 50.75 51.21 49.93 50.91
557 NASDAQ BBIO Fri, Sep 10, 2021 51.44 51.61 49.83 50.35
556 NASDAQ BBIO Thu, Sep 9, 2021 49.82 51.96 49.56 50.87
555 NASDAQ BBIO Wed, Sep 8, 2021 52.39 52.39 49.68 50.01
554 NASDAQ BBIO Tue, Sep 7, 2021 51.14 51.77 50.59 51.68
553 NASDAQ BBIO Fri, Sep 3, 2021 51.11 52.06 51.10 51.62
552 NASDAQ BBIO Thu, Sep 2, 2021 51.02 51.31 49.84 51.18
551 NASDAQ BBIO Wed, Sep 1, 2021 50.04 51.38 49.86 50.64
550 NASDAQ BBIO Tue, Aug 31, 2021 48.59 50.32 48.59 50.11
549 NASDAQ BBIO Mon, Aug 30, 2021 50.79 51.64 48.24 48.59
548 NASDAQ BBIO Fri, Aug 27, 2021 49.25 51.05 49.01 50.48
547 NASDAQ BBIO Thu, Aug 26, 2021 50.47 50.94 48.63 49.21
546 NASDAQ BBIO Wed, Aug 25, 2021 49.90 50.57 49.37 50.32
545 NASDAQ BBIO Tue, Aug 24, 2021 49.28 50.01 48.63 49.85
544 NASDAQ BBIO Mon, Aug 23, 2021 49.70 50.32 49.18 49.28
543 NASDAQ BBIO Fri, Aug 20, 2021 47.64 49.72 46.68 49.03
542 NASDAQ BBIO Thu, Aug 19, 2021 48.31 48.95 46.97 47.08
541 NASDAQ BBIO Wed, Aug 18, 2021 49.77 50.44 48.05 48.63
540 NASDAQ BBIO Tue, Aug 17, 2021 49.04 49.73 48.18 49.54
539 NASDAQ BBIO Mon, Aug 16, 2021 49.67 50.65 48.53 49.48
538 NASDAQ BBIO Fri, Aug 13, 2021 50.70 52.11 49.95 50.12
537 NASDAQ BBIO Thu, Aug 12, 2021 51.98 52.22 50.31 50.84
536 NASDAQ BBIO Wed, Aug 11, 2021 52.56 53.33 51.27 52.13
535 NASDAQ BBIO Tue, Aug 10, 2021 53.46 53.46 52.10 52.23
534 NASDAQ BBIO Mon, Aug 9, 2021 53.90 55.16 53.24 53.39
533 NASDAQ BBIO Fri, Aug 6, 2021 56.19 56.19 53.79 54.10
532 NASDAQ BBIO Thu, Aug 5, 2021 53.72 57.44 52.58 56.13
531 NASDAQ BBIO Wed, Aug 4, 2021 52.42 54.08 52.42 52.83
530 NASDAQ BBIO Tue, Aug 3, 2021 51.52 53.30 51.52 52.79
529 NASDAQ BBIO Mon, Aug 2, 2021 53.64 53.96 52.16 52.33
528 NASDAQ BBIO Fri, Jul 30, 2021 54.21 54.21 52.95 53.45
527 NASDAQ BBIO Thu, Jul 29, 2021 55.47 55.99 54.35 54.38
526 NASDAQ BBIO Wed, Jul 28, 2021 54.06 56.14 53.38 55.37
525 NASDAQ BBIO Tue, Jul 27, 2021 55.91 56.41 53.30 53.74
524 NASDAQ BBIO Mon, Jul 26, 2021 60.56 60.95 56.12 56.31
523 NASDAQ BBIO Fri, Jul 23, 2021 62.07 62.07 60.30 60.60
522 NASDAQ BBIO Thu, Jul 22, 2021 61.43 62.71 60.55 61.65
521 NASDAQ BBIO Wed, Jul 21, 2021 61.36 61.92 59.15 61.60
520 NASDAQ BBIO Tue, Jul 20, 2021 57.60 61.32 57.58 61.11
519 NASDAQ BBIO Mon, Jul 19, 2021 57.94 59.22 57.38 57.41
518 NASDAQ BBIO Fri, Jul 16, 2021 60.02 61.27 58.91 59.18
517 NASDAQ BBIO Thu, Jul 15, 2021 58.53 59.97 57.52 59.34
516 NASDAQ BBIO Wed, Jul 14, 2021 62.87 63.22 58.58 58.73
515 NASDAQ BBIO Tue, Jul 13, 2021 62.83 64.21 62.28 62.73
514 NASDAQ BBIO Mon, Jul 12, 2021 63.62 65.09 63.61 63.78
513 NASDAQ BBIO Fri, Jul 9, 2021 64.30 64.71 63.67 64.17
512 NASDAQ BBIO Thu, Jul 8, 2021 63.00 64.37 62.70 63.95
511 NASDAQ BBIO Wed, Jul 7, 2021 64.03 65.33 63.49 64.11
510 NASDAQ BBIO Tue, Jul 6, 2021 64.11 64.40 62.89 64.24
509 NASDAQ BBIO Fri, Jul 2, 2021 63.90 64.53 62.80 63.85
508 NASDAQ BBIO Thu, Jul 1, 2021 61.39 64.05 60.96 63.61
507 NASDAQ BBIO Wed, Jun 30, 2021 61.05 61.80 59.64 60.96
506 NASDAQ BBIO Tue, Jun 29, 2021 59.66 60.56 58.63 60.12
505 NASDAQ BBIO Mon, Jun 28, 2021 60.00 60.46 57.35 59.39
504 NASDAQ BBIO Fri, Jun 25, 2021 59.56 60.63 58.58 60.45
503 NASDAQ BBIO Thu, Jun 24, 2021 59.81 60.80 58.38 59.50
502 NASDAQ BBIO Wed, Jun 23, 2021 60.13 60.63 58.96 59.35
501 NASDAQ BBIO Tue, Jun 22, 2021 62.87 63.35 60.00 60.34
500 NASDAQ BBIO Mon, Jun 21, 2021 61.72 63.78 61.29 63.13
499 NASDAQ BBIO Fri, Jun 18, 2021 61.37 62.70 59.83 61.33
498 NASDAQ BBIO Thu, Jun 17, 2021 62.61 64.03 61.00 62.63
497 NASDAQ BBIO Wed, Jun 16, 2021 61.92 64.61 61.88 63.18
496 NASDAQ BBIO Tue, Jun 15, 2021 63.60 63.68 61.30 62.47
495 NASDAQ BBIO Mon, Jun 14, 2021 64.06 64.18 61.73 63.74
494 NASDAQ BBIO Fri, Jun 11, 2021 61.60 64.14 61.35 63.93
493 NASDAQ BBIO Thu, Jun 10, 2021 61.60 63.26 60.84 62.30
492 NASDAQ BBIO Wed, Jun 9, 2021 62.68 63.19 60.64 61.35
491 NASDAQ BBIO Tue, Jun 8, 2021 62.00 63.32 60.64 62.33
490 NASDAQ BBIO Mon, Jun 7, 2021 58.25 63.19 57.68 61.95
489 NASDAQ BBIO Fri, Jun 4, 2021 59.20 59.81 57.45 57.96
488 NASDAQ BBIO Thu, Jun 3, 2021 59.20 59.72 57.14 58.81
487 NASDAQ BBIO Wed, Jun 2, 2021 60.50 60.89 58.01 59.41
486 NASDAQ BBIO Tue, Jun 1, 2021 59.72 60.68 58.60 60.37
485 NASDAQ BBIO Fri, May 28, 2021 58.16 59.66 57.04 59.20
484 NASDAQ BBIO Thu, May 27, 2021 58.92 58.92 56.54 57.99
483 NASDAQ BBIO Wed, May 26, 2021 58.11 59.28 57.43 58.63
482 NASDAQ BBIO Tue, May 25, 2021 57.54 58.23 56.62 57.68
481 NASDAQ BBIO Mon, May 24, 2021 58.19 58.32 55.80 56.96
480 NASDAQ BBIO Fri, May 21, 2021 58.80 59.61 57.57 57.90
479 NASDAQ BBIO Thu, May 20, 2021 55.12 57.60 53.98 57.22
478 NASDAQ BBIO Wed, May 19, 2021 55.00 55.91 53.74 54.97
477 NASDAQ BBIO Tue, May 18, 2021 54.33 56.29 54.09 55.73
476 NASDAQ BBIO Mon, May 17, 2021 53.15 54.38 51.80 54.13
475 NASDAQ BBIO Fri, May 14, 2021 50.88 53.94 50.88 53.66
474 NASDAQ BBIO Thu, May 13, 2021 49.67 51.86 49.65 50.72
473 NASDAQ BBIO Wed, May 12, 2021 48.73 51.28 48.42 49.48
472 NASDAQ BBIO Tue, May 11, 2021 44.94 49.93 44.94 49.13
471 NASDAQ BBIO Mon, May 10, 2021 47.47 47.63 45.77 46.47
470 NASDAQ BBIO Fri, May 7, 2021 49.21 50.65 47.64 48.03
469 NASDAQ BBIO Thu, May 6, 2021 52.56 52.61 48.68 49.59
468 NASDAQ BBIO Wed, May 5, 2021 53.80 54.86 52.28 52.94
467 NASDAQ BBIO Tue, May 4, 2021 55.35 55.35 53.01 54.00
466 NASDAQ BBIO Mon, May 3, 2021 56.50 56.55 53.81 55.37
465 NASDAQ BBIO Fri, Apr 30, 2021 54.61 56.55 54.61 55.92
464 NASDAQ BBIO Thu, Apr 29, 2021 56.35 56.37 54.39 55.27
463 NASDAQ BBIO Wed, Apr 28, 2021 55.05 56.77 54.55 56.23
462 NASDAQ BBIO Tue, Apr 27, 2021 55.85 56.16 54.32 55.32
461 NASDAQ BBIO Mon, Apr 26, 2021 55.14 56.01 54.49 55.82
460 NASDAQ BBIO Fri, Apr 23, 2021 56.16 56.51 53.95 54.47
459 NASDAQ BBIO Thu, Apr 22, 2021 55.27 57.14 54.23 55.90
458 NASDAQ BBIO Wed, Apr 21, 2021 53.42 55.42 53.11 55.31
457 NASDAQ BBIO Tue, Apr 20, 2021 55.01 56.48 53.40 54.12
456 NASDAQ BBIO Mon, Apr 19, 2021 54.39 56.21 54.13 55.51
455 NASDAQ BBIO Fri, Apr 16, 2021 55.87 56.12 53.99 55.12
454 NASDAQ BBIO Thu, Apr 15, 2021 55.76 57.07 54.23 54.95
453 NASDAQ BBIO Wed, Apr 14, 2021 54.93 58.34 54.93 55.75
452 NASDAQ BBIO Tue, Apr 13, 2021 54.19 55.50 52.96 54.60
451 NASDAQ BBIO Mon, Apr 12, 2021 54.32 54.55 53.56 53.96
450 NASDAQ BBIO Fri, Apr 9, 2021 57.54 58.08 54.02 54.49
449 NASDAQ BBIO Thu, Apr 8, 2021 57.04 58.46 56.39 58.12
448 NASDAQ BBIO Wed, Apr 7, 2021 57.51 59.14 55.88 56.06
447 NASDAQ BBIO Tue, Apr 6, 2021 57.31 59.69 57.31 57.75
446 NASDAQ BBIO Mon, Apr 5, 2021 60.22 60.50 58.01 58.99
445 NASDAQ BBIO Thu, Apr 1, 2021 62.49 63.13 59.04 59.36
444 NASDAQ BBIO Wed, Mar 31, 2021 59.37 62.00 59.22 61.60
443 NASDAQ BBIO Tue, Mar 30, 2021 56.85 60.11 56.31 59.12
442 NASDAQ BBIO Mon, Mar 29, 2021 60.22 60.48 57.00 57.10
441 NASDAQ BBIO Fri, Mar 26, 2021 63.30 63.69 60.26 60.82
440 NASDAQ BBIO Thu, Mar 25, 2021 60.35 63.47 60.20 63.14
439 NASDAQ BBIO Wed, Mar 24, 2021 66.34 66.93 61.27 61.27
438 NASDAQ BBIO Tue, Mar 23, 2021 68.12 69.19 65.34 65.79
437 NASDAQ BBIO Mon, Mar 22, 2021 70.41 71.00 66.16 69.11
436 NASDAQ BBIO Fri, Mar 19, 2021 64.02 68.00 63.34 67.66
435 NASDAQ BBIO Thu, Mar 18, 2021 68.60 68.67 63.31 63.47
434 NASDAQ BBIO Wed, Mar 17, 2021 67.14 68.99 66.28 68.62
433 NASDAQ BBIO Tue, Mar 16, 2021 70.04 70.71 67.22 68.05
432 NASDAQ BBIO Mon, Mar 15, 2021 70.28 71.64 69.25 69.89
431 NASDAQ BBIO Fri, Mar 12, 2021 70.38 72.08 69.00 70.94
430 NASDAQ BBIO Thu, Mar 11, 2021 70.71 72.97 69.08 71.22
429 NASDAQ BBIO Wed, Mar 10, 2021 65.50 69.90 65.50 69.72
428 NASDAQ BBIO Tue, Mar 9, 2021 60.81 65.50 60.04 64.90
427 NASDAQ BBIO Mon, Mar 8, 2021 62.89 64.29 59.29 59.48
426 NASDAQ BBIO Fri, Mar 5, 2021 63.00 63.00 57.71 62.22
425 NASDAQ BBIO Thu, Mar 4, 2021 63.48 65.02 59.65 62.52
424 NASDAQ BBIO Wed, Mar 3, 2021 65.72 67.38 63.74 63.90
423 NASDAQ BBIO Tue, Mar 2, 2021 69.28 71.01 66.08 66.17
422 NASDAQ BBIO Mon, Mar 1, 2021 72.47 72.82 69.20 71.91
421 NASDAQ BBIO Fri, Feb 26, 2021 65.40 71.76 64.41 70.68
420 NASDAQ BBIO Thu, Feb 25, 2021 67.86 69.49 64.10 65.13
419 NASDAQ BBIO Wed, Feb 24, 2021 65.85 68.30 65.03 67.41
418 NASDAQ BBIO Tue, Feb 23, 2021 64.91 66.50 62.66 65.94
417 NASDAQ BBIO Mon, Feb 22, 2021 66.68 68.67 64.86 65.67
416 NASDAQ BBIO Fri, Feb 19, 2021 66.00 69.26 64.85 66.68
415 NASDAQ BBIO Thu, Feb 18, 2021 63.65 64.48 62.02 63.85
414 NASDAQ BBIO Wed, Feb 17, 2021 64.35 65.48 63.62 64.72
413 NASDAQ BBIO Tue, Feb 16, 2021 67.66 69.21 64.51 64.98
412 NASDAQ BBIO Fri, Feb 12, 2021 68.48 71.25 66.74 67.36
411 NASDAQ BBIO Thu, Feb 11, 2021 69.70 69.99 66.33 67.27
410 NASDAQ BBIO Wed, Feb 10, 2021 71.28 72.39 68.25 68.87
409 NASDAQ BBIO Tue, Feb 9, 2021 72.82 73.50 70.66 70.85
408 NASDAQ BBIO Mon, Feb 8, 2021 68.93 72.73 67.81 72.35
407 NASDAQ BBIO Fri, Feb 5, 2021 65.00 68.32 64.47 68.28
406 NASDAQ BBIO Thu, Feb 4, 2021 63.47 64.75 62.53 64.51
405 NASDAQ BBIO Wed, Feb 3, 2021 63.50 64.20 62.32 62.98
404 NASDAQ BBIO Tue, Feb 2, 2021 58.94 63.45 58.62 63.01
403 NASDAQ BBIO Mon, Feb 1, 2021 57.01 57.97 55.23 57.43
402 NASDAQ BBIO Fri, Jan 29, 2021 56.64 57.44 54.35 56.76
401 NASDAQ BBIO Thu, Jan 28, 2021 56.84 57.26 55.34 56.30
400 NASDAQ BBIO Wed, Jan 27, 2021 60.53 60.87 55.19 55.47
399 NASDAQ BBIO Tue, Jan 26, 2021 65.48 65.91 60.28 62.33
398 NASDAQ BBIO Mon, Jan 25, 2021 67.46 68.51 62.81 65.79
397 NASDAQ BBIO Fri, Jan 22, 2021 65.49 69.58 64.70 69.48
396 NASDAQ BBIO Thu, Jan 21, 2021 68.29 68.38 65.88 66.44
395 NASDAQ BBIO Wed, Jan 20, 2021 69.53 71.40 67.48 67.71
394 NASDAQ BBIO Tue, Jan 19, 2021 69.81 69.88 68.40 69.38
393 NASDAQ BBIO Fri, Jan 15, 2021 69.07 70.00 66.90 68.61
392 NASDAQ BBIO Thu, Jan 14, 2021 65.00 70.01 64.69 69.73
391 NASDAQ BBIO Wed, Jan 13, 2021 68.64 69.12 65.40 65.68
390 NASDAQ BBIO Tue, Jan 12, 2021 68.89 69.59 67.57 68.64
389 NASDAQ BBIO Mon, Jan 11, 2021 66.00 68.93 65.09 68.58
388 NASDAQ BBIO Fri, Jan 8, 2021 65.14 66.63 62.94 65.51
387 NASDAQ BBIO Thu, Jan 7, 2021 64.87 65.80 64.31 64.81
386 NASDAQ BBIO Wed, Jan 6, 2021 64.67 65.95 63.39 64.23
385 NASDAQ BBIO Tue, Jan 5, 2021 63.22 65.88 62.74 65.05
384 NASDAQ BBIO Mon, Jan 4, 2021 71.12 71.84 63.08 63.64
383 NASDAQ BBIO Thu, Dec 31, 2020 69.81 71.56 67.66 71.11
382 NASDAQ BBIO Wed, Dec 30, 2020 68.36 70.98 67.89 70.07
381 NASDAQ BBIO Tue, Dec 29, 2020 69.39 69.76 66.20 67.62
380 NASDAQ BBIO Mon, Dec 28, 2020 70.44 70.72 68.58 69.48
379 NASDAQ BBIO Thu, Dec 24, 2020 69.58 70.56 68.51 69.50
378 NASDAQ BBIO Wed, Dec 23, 2020 67.91 69.55 66.93 69.09
377 NASDAQ BBIO Tue, Dec 22, 2020 65.87 68.28 65.20 67.91
376 NASDAQ BBIO Mon, Dec 21, 2020 63.93 65.88 63.64 65.75
375 NASDAQ BBIO Fri, Dec 18, 2020 64.82 66.38 64.23 64.89
374 NASDAQ BBIO Thu, Dec 17, 2020 61.64 64.57 60.34 64.41
373 NASDAQ BBIO Wed, Dec 16, 2020 60.82 61.72 60.35 61.54
372 NASDAQ BBIO Tue, Dec 15, 2020 61.16 61.65 59.06 60.99
371 NASDAQ BBIO Mon, Dec 14, 2020 62.85 64.32 60.89 61.20
370 NASDAQ BBIO Fri, Dec 11, 2020 58.20 62.50 58.14 61.35
369 NASDAQ BBIO Thu, Dec 10, 2020 56.49 58.93 56.07 57.75
368 NASDAQ BBIO Wed, Dec 9, 2020 57.17 58.67 55.56 56.86
367 NASDAQ BBIO Tue, Dec 8, 2020 53.07 56.75 53.05 56.67
366 NASDAQ BBIO Mon, Dec 7, 2020 52.34 53.58 52.00 53.10
365 NASDAQ BBIO Fri, Dec 4, 2020 51.17 52.30 50.67 52.19
364 NASDAQ BBIO Thu, Dec 3, 2020 49.06 50.77 48.55 50.51
363 NASDAQ BBIO Wed, Dec 2, 2020 51.02 51.02 48.49 48.85
362 NASDAQ BBIO Tue, Dec 1, 2020 50.99 52.41 50.11 51.13
361 NASDAQ BBIO Mon, Nov 30, 2020 49.30 51.54 48.90 50.24
360 NASDAQ BBIO Fri, Nov 27, 2020 48.96 50.09 48.24 49.13
359 NASDAQ BBIO Wed, Nov 25, 2020 47.23 48.64 46.90 48.47
358 NASDAQ BBIO Tue, Nov 24, 2020 46.98 47.15 45.60 46.98
357 NASDAQ BBIO Mon, Nov 23, 2020 44.45 46.57 44.25 46.44
356 NASDAQ BBIO Fri, Nov 20, 2020 43.15 44.65 43.15 44.23
355 NASDAQ BBIO Thu, Nov 19, 2020 43.00 44.01 42.86 43.70
354 NASDAQ BBIO Wed, Nov 18, 2020 43.34 44.46 43.07 43.35
353 NASDAQ BBIO Tue, Nov 17, 2020 43.49 44.28 42.93 43.54
352 NASDAQ BBIO Mon, Nov 16, 2020 43.52 45.28 43.52 44.33
351 NASDAQ BBIO Fri, Nov 13, 2020 43.95 43.95 41.43 43.52
350 NASDAQ BBIO Thu, Nov 12, 2020 41.00 44.03 40.82 43.05
349 NASDAQ BBIO Wed, Nov 11, 2020 40.51 41.04 39.57 40.97
348 NASDAQ BBIO Tue, Nov 10, 2020 40.80 41.64 39.81 40.15
347 NASDAQ BBIO Mon, Nov 9, 2020 40.55 41.92 39.77 40.35
346 NASDAQ BBIO Fri, Nov 6, 2020 41.35 41.35 39.02 39.38
345 NASDAQ BBIO Thu, Nov 5, 2020 40.17 42.19 40.13 40.99
344 NASDAQ BBIO Wed, Nov 4, 2020 39.84 41.60 39.41 40.02
343 NASDAQ BBIO Tue, Nov 3, 2020 39.04 40.13 39.02 39.88
342 NASDAQ BBIO Mon, Nov 2, 2020 39.02 39.12 37.77 38.57
341 NASDAQ BBIO Fri, Oct 30, 2020 38.84 39.02 37.29 38.38
340 NASDAQ BBIO Thu, Oct 29, 2020 38.63 39.68 38.55 39.01
339 NASDAQ BBIO Wed, Oct 28, 2020 39.25 39.67 38.38 38.63
338 NASDAQ BBIO Tue, Oct 27, 2020 39.66 40.50 39.49 39.76
337 NASDAQ BBIO Mon, Oct 26, 2020 38.77 39.71 38.13 39.69
336 NASDAQ BBIO Fri, Oct 23, 2020 40.27 40.70 38.81 39.66
335 NASDAQ BBIO Thu, Oct 22, 2020 39.31 41.03 39.31 40.21
334 NASDAQ BBIO Wed, Oct 21, 2020 39.38 39.73 38.80 39.11
333 NASDAQ BBIO Tue, Oct 20, 2020 39.73 40.23 38.98 39.29
332 NASDAQ BBIO Mon, Oct 19, 2020 41.26 41.49 38.75 39.53
331 NASDAQ BBIO Fri, Oct 16, 2020 39.24 41.51 38.98 40.97
330 NASDAQ BBIO Thu, Oct 15, 2020 38.27 39.64 37.83 39.20
329 NASDAQ BBIO Wed, Oct 14, 2020 39.74 40.03 38.26 38.43
328 NASDAQ BBIO Tue, Oct 13, 2020 39.82 40.74 38.46 39.73
327 NASDAQ BBIO Mon, Oct 12, 2020 40.32 40.42 38.93 39.87
326 NASDAQ BBIO Fri, Oct 9, 2020 39.15 40.07 38.67 39.34
325 NASDAQ BBIO Thu, Oct 8, 2020 40.80 40.80 38.85 38.90
324 NASDAQ BBIO Wed, Oct 7, 2020 39.88 40.88 39.05 40.31
323 NASDAQ BBIO Tue, Oct 6, 2020 40.30 40.43 39.01 39.35
322 NASDAQ BBIO Mon, Oct 5, 2020 36.70 40.12 36.20 39.77
321 NASDAQ BBIO Fri, Oct 2, 2020 39.29 40.41 38.53 39.60
320 NASDAQ BBIO Thu, Oct 1, 2020 37.77 39.78 37.60 39.60
319 NASDAQ BBIO Wed, Sep 30, 2020 37.68 38.46 37.00 37.52
318 NASDAQ BBIO Tue, Sep 29, 2020 36.93 37.92 36.25 37.10
317 NASDAQ BBIO Mon, Sep 28, 2020 37.25 37.26 36.46 36.84
316 NASDAQ BBIO Fri, Sep 25, 2020 37.13 37.66 36.26 36.66
315 NASDAQ BBIO Thu, Sep 24, 2020 38.23 39.00 37.61 37.77
314 NASDAQ BBIO Wed, Sep 23, 2020 39.98 40.41 38.57 38.65
313 NASDAQ BBIO Tue, Sep 22, 2020 39.91 40.32 37.99 40.02
312 NASDAQ BBIO Mon, Sep 21, 2020 41.72 41.86 39.27 39.66
311 NASDAQ BBIO Fri, Sep 18, 2020 38.98 42.63 38.28 42.19
310 NASDAQ BBIO Thu, Sep 17, 2020 37.00 38.56 36.98 38.46
309 NASDAQ BBIO Wed, Sep 16, 2020 37.27 38.51 37.11 37.38
308 NASDAQ BBIO Tue, Sep 15, 2020 36.72 37.47 36.29 36.99
307 NASDAQ BBIO Mon, Sep 14, 2020 33.90 36.90 33.90 36.46
306 NASDAQ BBIO Fri, Sep 11, 2020 33.40 35.14 33.01 33.56
305 NASDAQ BBIO Thu, Sep 10, 2020 32.93 34.25 32.51 33.09
304 NASDAQ BBIO Wed, Sep 9, 2020 32.01 34.14 31.95 33.15
303 NASDAQ BBIO Tue, Sep 8, 2020 28.68 32.79 28.33 32.09
302 NASDAQ BBIO Fri, Sep 4, 2020 28.74 29.48 27.56 28.92
301 NASDAQ BBIO Thu, Sep 3, 2020 28.36 29.18 27.74 28.29
300 NASDAQ BBIO Wed, Sep 2, 2020 27.80 28.85 27.55 28.38
299 NASDAQ BBIO Tue, Sep 1, 2020 29.75 29.96 27.47 27.62
298 NASDAQ BBIO Mon, Aug 31, 2020 29.66 30.21 28.74 29.86
297 NASDAQ BBIO Fri, Aug 28, 2020 29.32 29.95 29.20 29.59
296 NASDAQ BBIO Thu, Aug 27, 2020 29.27 30.19 28.88 29.28
295 NASDAQ BBIO Wed, Aug 26, 2020 29.40 29.76 29.01 29.13
294 NASDAQ BBIO Tue, Aug 25, 2020 28.95 29.45 28.70 29.39
293 NASDAQ BBIO Mon, Aug 24, 2020 28.30 29.20 27.85 28.80
292 NASDAQ BBIO Fri, Aug 21, 2020 28.42 28.84 27.48 28.17
291 NASDAQ BBIO Thu, Aug 20, 2020 28.86 29.54 28.11 28.26
290 NASDAQ BBIO Wed, Aug 19, 2020 29.28 29.69 28.75 29.13
289 NASDAQ BBIO Tue, Aug 18, 2020 29.67 29.89 28.87 29.17
288 NASDAQ BBIO Mon, Aug 17, 2020 28.99 29.88 28.33 29.76
287 NASDAQ BBIO Fri, Aug 14, 2020 29.00 29.22 28.23 28.53
286 NASDAQ BBIO Thu, Aug 13, 2020 28.98 29.72 28.09 29.11
285 NASDAQ BBIO Wed, Aug 12, 2020 28.57 30.25 28.39 28.89
284 NASDAQ BBIO Tue, Aug 11, 2020 28.82 30.15 28.18 28.39
283 NASDAQ BBIO Mon, Aug 10, 2020 28.60 29.15 28.40 28.48
282 NASDAQ BBIO Fri, Aug 7, 2020 27.92 28.79 27.88 28.38
281 NASDAQ BBIO Thu, Aug 6, 2020 27.49 28.22 27.00 27.85
280 NASDAQ BBIO Wed, Aug 5, 2020 27.79 28.03 26.81 27.70
279 NASDAQ BBIO Tue, Aug 4, 2020 26.50 27.74 26.17 27.40
278 NASDAQ BBIO Mon, Aug 3, 2020 28.50 28.85 26.77 27.20
277 NASDAQ BBIO Fri, Jul 31, 2020 29.76 29.90 26.75 28.14
276 NASDAQ BBIO Thu, Jul 30, 2020 28.55 29.89 28.43 29.71
275 NASDAQ BBIO Wed, Jul 29, 2020 31.38 31.38 28.81 28.98
274 NASDAQ BBIO Tue, Jul 28, 2020 32.26 32.75 31.28 31.38
273 NASDAQ BBIO Mon, Jul 27, 2020 30.26 32.58 30.26 32.37
272 NASDAQ BBIO Fri, Jul 24, 2020 30.45 31.00 29.81 30.25
271 NASDAQ BBIO Thu, Jul 23, 2020 30.70 31.98 30.19 30.68
270 NASDAQ BBIO Wed, Jul 22, 2020 29.99 31.27 29.12 30.89
269 NASDAQ BBIO Tue, Jul 21, 2020 32.06 32.06 30.15 30.19
268 NASDAQ BBIO Mon, Jul 20, 2020 31.10 32.06 30.82 31.73
267 NASDAQ BBIO Fri, Jul 17, 2020 30.42 31.97 30.24 31.53
266 NASDAQ BBIO Thu, Jul 16, 2020 30.42 30.87 29.56 30.68
265 NASDAQ BBIO Wed, Jul 15, 2020 29.00 30.84 28.56 30.53
264 NASDAQ BBIO Tue, Jul 14, 2020 29.95 30.05 27.53 28.05
263 NASDAQ BBIO Mon, Jul 13, 2020 32.06 32.06 29.80 29.83
262 NASDAQ BBIO Fri, Jul 10, 2020 32.26 32.86 31.02 31.58
261 NASDAQ BBIO Thu, Jul 9, 2020 31.65 32.58 31.24 32.23
260 NASDAQ BBIO Wed, Jul 8, 2020 30.19 31.48 30.00 31.47
259 NASDAQ BBIO Tue, Jul 7, 2020 29.35 30.92 29.06 30.42
258 NASDAQ BBIO Mon, Jul 6, 2020 29.97 30.89 29.45 29.67
257 NASDAQ BBIO Thu, Jul 2, 2020 30.78 30.98 29.59 29.76
256 NASDAQ BBIO Wed, Jul 1, 2020 32.63 32.77 30.10 30.34
255 NASDAQ BBIO Tue, Jun 30, 2020 32.54 33.26 31.98 32.61
254 NASDAQ BBIO Mon, Jun 29, 2020 33.62 34.07 32.24 32.59
253 NASDAQ BBIO Fri, Jun 26, 2020 34.40 34.60 32.58 33.20
252 NASDAQ BBIO Thu, Jun 25, 2020 32.61 34.41 32.30 34.32
251 NASDAQ BBIO Wed, Jun 24, 2020 32.16 33.26 31.40 32.96
250 NASDAQ BBIO Tue, Jun 23, 2020 33.59 34.00 32.33 32.62
249 NASDAQ BBIO Mon, Jun 22, 2020 31.63 33.50 30.67 33.15
248 NASDAQ BBIO Fri, Jun 19, 2020 32.75 33.65 31.51 31.51
247 NASDAQ BBIO Thu, Jun 18, 2020 31.17 32.94 30.56 32.48
246 NASDAQ BBIO Wed, Jun 17, 2020 31.69 32.91 31.48 31.73
245 NASDAQ BBIO Tue, Jun 16, 2020 31.75 32.30 30.59 31.71
244 NASDAQ BBIO Mon, Jun 15, 2020 27.86 31.17 27.86 31.11
243 NASDAQ BBIO Fri, Jun 12, 2020 29.06 29.27 27.52 28.67
242 NASDAQ BBIO Thu, Jun 11, 2020 28.32 28.85 27.60 27.79
241 NASDAQ BBIO Wed, Jun 10, 2020 30.00 30.39 29.01 29.19
240 NASDAQ BBIO Tue, Jun 9, 2020 29.54 30.76 29.40 29.82
239 NASDAQ BBIO Mon, Jun 8, 2020 29.77 30.09 29.34 29.84
238 NASDAQ BBIO Fri, Jun 5, 2020 28.45 29.79 28.05 29.08
237 NASDAQ BBIO Thu, Jun 4, 2020 28.90 29.44 27.21 27.77
236 NASDAQ BBIO Wed, Jun 3, 2020 29.03 30.21 28.61 28.86
235 NASDAQ BBIO Tue, Jun 2, 2020 28.84 29.25 27.50 29.00
234 NASDAQ BBIO Mon, Jun 1, 2020 29.64 30.04 28.51 28.88
233 NASDAQ BBIO Fri, May 29, 2020 31.34 32.46 28.87 29.33
232 NASDAQ BBIO Thu, May 28, 2020 36.42 36.50 34.92 35.11
231 NASDAQ BBIO Wed, May 27, 2020 35.83 36.06 34.00 35.69
230 NASDAQ BBIO Tue, May 26, 2020 35.02 36.55 34.50 35.32
229 NASDAQ BBIO Fri, May 22, 2020 34.86 35.29 34.33 35.00
228 NASDAQ BBIO Thu, May 21, 2020 35.09 35.73 33.66 34.73
227 NASDAQ BBIO Wed, May 20, 2020 34.70 35.18 33.77 34.90
226 NASDAQ BBIO Tue, May 19, 2020 35.20 35.93 34.50 34.50
225 NASDAQ BBIO Mon, May 18, 2020 33.01 35.05 33.01 34.82
224 NASDAQ BBIO Fri, May 15, 2020 30.76 32.49 29.70 32.19
223 NASDAQ BBIO Thu, May 14, 2020 29.67 30.93 29.09 30.60
222 NASDAQ BBIO Wed, May 13, 2020 32.55 32.91 29.56 30.78
221 NASDAQ BBIO Tue, May 12, 2020 33.36 34.92 32.39 32.83
220 NASDAQ BBIO Mon, May 11, 2020 33.31 34.20 32.11 32.98
219 NASDAQ BBIO Fri, May 8, 2020 33.85 34.37 33.16 34.04
218 NASDAQ BBIO Thu, May 7, 2020 32.75 34.31 32.23 33.08
217 NASDAQ BBIO Wed, May 6, 2020 30.82 32.66 30.60 32.27
216 NASDAQ BBIO Tue, May 5, 2020 30.76 31.58 30.09 30.85
215 NASDAQ BBIO Mon, May 4, 2020 29.24 30.26 28.37 29.99
214 NASDAQ BBIO Fri, May 1, 2020 29.93 30.35 28.60 28.97
213 NASDAQ BBIO Thu, Apr 30, 2020 30.79 32.00 30.51 30.53
212 NASDAQ BBIO Wed, Apr 29, 2020 31.83 32.43 30.39 31.78
211 NASDAQ BBIO Tue, Apr 28, 2020 32.64 32.85 30.21 30.60
210 NASDAQ BBIO Mon, Apr 27, 2020 32.35 32.68 31.39 31.74
209 NASDAQ BBIO Fri, Apr 24, 2020 29.80 31.19 29.15 31.09
208 NASDAQ BBIO Thu, Apr 23, 2020 28.60 30.77 28.60 29.70
207 NASDAQ BBIO Wed, Apr 22, 2020 27.62 28.75 27.02 28.56
206 NASDAQ BBIO Tue, Apr 21, 2020 26.67 27.52 26.21 26.95
205 NASDAQ BBIO Mon, Apr 20, 2020 26.65 28.64 26.51 27.62
204 NASDAQ BBIO Fri, Apr 17, 2020 27.42 27.66 26.30 27.39
203 NASDAQ BBIO Thu, Apr 16, 2020 26.52 27.03 25.24 26.54
202 NASDAQ BBIO Wed, Apr 15, 2020 27.70 28.19 26.05 26.54
201 NASDAQ BBIO Tue, Apr 14, 2020 28.00 29.58 26.81 29.04
200 NASDAQ BBIO Mon, Apr 13, 2020 28.80 29.40 26.37 27.18
199 NASDAQ BBIO Thu, Apr 9, 2020 27.60 28.90 26.32 28.38
198 NASDAQ BBIO Wed, Apr 8, 2020 25.09 27.20 23.19 26.93
197 NASDAQ BBIO Tue, Apr 7, 2020 25.54 26.69 24.09 24.42
196 NASDAQ BBIO Mon, Apr 6, 2020 23.64 25.00 22.46 25.00
195 NASDAQ BBIO Fri, Apr 3, 2020 24.55 26.94 21.64 22.22
194 NASDAQ BBIO Thu, Apr 2, 2020 24.61 25.54 23.74 24.74
193 NASDAQ BBIO Wed, Apr 1, 2020 27.77 28.78 24.78 25.08
192 NASDAQ BBIO Tue, Mar 31, 2020 26.65 29.00 26.38 29.00
191 NASDAQ BBIO Mon, Mar 30, 2020 26.98 27.60 25.51 26.67
190 NASDAQ BBIO Fri, Mar 27, 2020 26.10 27.86 25.71 26.67
189 NASDAQ BBIO Thu, Mar 26, 2020 24.92 27.75 24.72 27.39
188 NASDAQ BBIO Wed, Mar 25, 2020 24.96 26.20 23.27 24.70
187 NASDAQ BBIO Tue, Mar 24, 2020 24.99 25.49 22.78 25.48
186 NASDAQ BBIO Mon, Mar 23, 2020 26.17 26.17 22.77 24.19
185 NASDAQ BBIO Fri, Mar 20, 2020 21.41 29.64 20.60 26.62
184 NASDAQ BBIO Thu, Mar 19, 2020 16.17 21.06 15.57 20.50
183 NASDAQ BBIO Wed, Mar 18, 2020 15.63 19.25 14.23 16.11
182 NASDAQ BBIO Tue, Mar 17, 2020 18.18 19.37 16.53 16.82
181 NASDAQ BBIO Mon, Mar 16, 2020 19.68 20.27 17.05 17.65
180 NASDAQ BBIO Fri, Mar 13, 2020 21.90 23.20 18.88 23.06
179 NASDAQ BBIO Thu, Mar 12, 2020 22.21 23.47 20.25 20.28
178 NASDAQ BBIO Wed, Mar 11, 2020 27.54 27.95 23.81 23.88
177 NASDAQ BBIO Tue, Mar 10, 2020 27.37 28.55 25.90 28.48
176 NASDAQ BBIO Mon, Mar 9, 2020 27.05 27.84 24.64 26.98
175 NASDAQ BBIO Fri, Mar 6, 2020 28.15 30.23 28.02 28.92
174 NASDAQ BBIO Thu, Mar 5, 2020 30.76 31.18 29.53 29.99
173 NASDAQ BBIO Wed, Mar 4, 2020 32.01 34.45 30.82 31.06
172 NASDAQ BBIO Tue, Mar 3, 2020 32.19 33.42 31.07 32.59
171 NASDAQ BBIO Mon, Mar 2, 2020 32.22 33.65 31.26 32.21
170 NASDAQ BBIO Fri, Feb 28, 2020 29.41 32.20 29.06 31.88
169 NASDAQ BBIO Thu, Feb 27, 2020 32.28 33.60 30.43 30.44
168 NASDAQ BBIO Wed, Feb 26, 2020 32.00 34.38 31.91 32.70
167 NASDAQ BBIO Tue, Feb 25, 2020 33.44 33.69 31.61 31.94
166 NASDAQ BBIO Mon, Feb 24, 2020 34.99 35.99 32.14 33.25
165 NASDAQ BBIO Fri, Feb 21, 2020 34.99 36.14 34.29 36.14
164 NASDAQ BBIO Thu, Feb 20, 2020 35.00 35.15 33.84 34.99
163 NASDAQ BBIO Wed, Feb 19, 2020 34.94 35.93 34.55 35.17
162 NASDAQ BBIO Tue, Feb 18, 2020 34.59 36.32 32.90 34.07
161 NASDAQ BBIO Fri, Feb 14, 2020 34.11 35.26 34.11 34.65
160 NASDAQ BBIO Thu, Feb 13, 2020 34.37 34.98 33.90 34.05
159 NASDAQ BBIO Wed, Feb 12, 2020 35.05 35.07 33.77 34.65
158 NASDAQ BBIO Tue, Feb 11, 2020 36.83 37.60 34.57 34.84
157 NASDAQ BBIO Mon, Feb 10, 2020 35.04 36.26 34.95 36.23
156 NASDAQ BBIO Fri, Feb 7, 2020 35.39 35.90 34.85 35.00
155 NASDAQ BBIO Thu, Feb 6, 2020 35.46 35.97 34.79 35.40
154 NASDAQ BBIO Wed, Feb 5, 2020 34.93 35.49 34.48 35.00
153 NASDAQ BBIO Tue, Feb 4, 2020 35.00 35.20 34.18 34.50
152 NASDAQ BBIO Mon, Feb 3, 2020 34.63 35.35 34.20 34.81
151 NASDAQ BBIO Fri, Jan 31, 2020 34.77 34.94 33.25 34.49
150 NASDAQ BBIO Thu, Jan 30, 2020 34.03 35.47 33.01 34.93
149 NASDAQ BBIO Wed, Jan 29, 2020 34.26 35.08 33.23 34.24
148 NASDAQ BBIO Tue, Jan 28, 2020 35.00 35.06 33.67 34.26
147 NASDAQ BBIO Mon, Jan 27, 2020 34.00 35.21 34.00 34.80
146 NASDAQ BBIO Fri, Jan 24, 2020 34.45 35.13 33.87 34.13
145 NASDAQ BBIO Thu, Jan 23, 2020 33.95 35.00 33.01 34.39
144 NASDAQ BBIO Wed, Jan 22, 2020 32.38 34.90 32.24 34.16
143 NASDAQ BBIO Tue, Jan 21, 2020 34.21 34.45 31.28 32.23
142 NASDAQ BBIO Fri, Jan 17, 2020 35.33 35.63 34.00 34.40
141 NASDAQ BBIO Thu, Jan 16, 2020 34.90 35.50 34.47 35.00
140 NASDAQ BBIO Wed, Jan 15, 2020 34.67 35.09 34.00 34.51
139 NASDAQ BBIO Tue, Jan 14, 2020 33.61 35.21 33.07 34.58
138 NASDAQ BBIO Mon, Jan 13, 2020 31.26 34.00 29.74 33.61
137 NASDAQ BBIO Fri, Jan 10, 2020 33.67 34.97 30.95 31.02
136 NASDAQ BBIO Thu, Jan 9, 2020 34.61 34.81 32.73 33.56
135 NASDAQ BBIO Wed, Jan 8, 2020 34.35 35.25 33.51 34.18
134 NASDAQ BBIO Tue, Jan 7, 2020 35.08 35.55 34.17 34.61
133 NASDAQ BBIO Mon, Jan 6, 2020 32.55 35.81 31.60 34.85
132 NASDAQ BBIO Fri, Jan 3, 2020 32.86 33.47 31.69 32.22
131 NASDAQ BBIO Thu, Jan 2, 2020 35.17 35.17 32.01 33.22
130 NASDAQ BBIO Tue, Dec 31, 2019 35.48 36.22 34.59 35.05
129 NASDAQ BBIO Mon, Dec 30, 2019 36.94 37.30 35.02 35.44
128 NASDAQ BBIO Fri, Dec 27, 2019 42.93 43.01 35.60 36.84
127 NASDAQ BBIO Thu, Dec 26, 2019 45.68 46.68 42.71 43.00
126 NASDAQ BBIO Tue, Dec 24, 2019 46.61 47.45 44.89 45.50
125 NASDAQ BBIO Mon, Dec 23, 2019 41.57 48.36 40.16 46.63
124 NASDAQ BBIO Fri, Dec 20, 2019 36.85 42.41 36.75 41.54
123 NASDAQ BBIO Thu, Dec 19, 2019 38.00 38.23 36.00 36.75
122 NASDAQ BBIO Wed, Dec 18, 2019 35.05 38.99 35.05 38.46
121 NASDAQ BBIO Tue, Dec 17, 2019 35.37 36.98 33.62 34.94
120 NASDAQ BBIO Mon, Dec 16, 2019 36.39 38.15 34.92 35.16
119 NASDAQ BBIO Fri, Dec 13, 2019 37.46 37.92 35.29 36.50
118 NASDAQ BBIO Thu, Dec 12, 2019 36.52 38.38 36.52 37.45
117 NASDAQ BBIO Wed, Dec 11, 2019 37.00 37.59 36.12 36.73
116 NASDAQ BBIO Tue, Dec 10, 2019 36.46 39.64 36.46 36.93
115 NASDAQ BBIO Mon, Dec 9, 2019 33.22 38.56 33.10 36.26
114 NASDAQ BBIO Fri, Dec 6, 2019 32.35 33.30 32.35 33.02
113 NASDAQ BBIO Thu, Dec 5, 2019 34.01 34.97 31.91 32.20
112 NASDAQ BBIO Wed, Dec 4, 2019 31.44 34.07 30.95 33.92
111 NASDAQ BBIO Tue, Dec 3, 2019 31.03 32.05 30.30 30.56
110 NASDAQ BBIO Mon, Dec 2, 2019 28.96 31.60 28.95 31.14
109 NASDAQ BBIO Fri, Nov 29, 2019 29.73 29.97 28.75 29.00
108 NASDAQ BBIO Wed, Nov 27, 2019 28.29 30.29 28.04 29.84
107 NASDAQ BBIO Tue, Nov 26, 2019 31.01 31.80 28.09 28.29
106 NASDAQ BBIO Mon, Nov 25, 2019 34.55 34.88 30.59 31.04
105 NASDAQ BBIO Fri, Nov 22, 2019 33.47 34.99 33.47 34.00
104 NASDAQ BBIO Thu, Nov 21, 2019 33.87 35.67 32.59 33.54
103 NASDAQ BBIO Wed, Nov 20, 2019 30.05 33.30 30.00 33.29
102 NASDAQ BBIO Tue, Nov 19, 2019 29.38 31.14 28.75 30.29
101 NASDAQ BBIO Mon, Nov 18, 2019 30.31 30.31 27.38 29.07
100 NASDAQ BBIO Fri, Nov 15, 2019 27.84 28.92 27.35 28.26
99 NASDAQ BBIO Thu, Nov 14, 2019 26.38 27.93 25.91 27.57
98 NASDAQ BBIO Wed, Nov 13, 2019 28.04 28.26 26.20 26.28
97 NASDAQ BBIO Tue, Nov 12, 2019 27.15 28.34 24.04 27.96
96 NASDAQ BBIO Mon, Nov 11, 2019 27.72 28.50 26.50 26.75
95 NASDAQ BBIO Fri, Nov 8, 2019 24.49 27.74 24.22 27.06
94 NASDAQ BBIO Thu, Nov 7, 2019 22.32 25.43 22.32 24.42
93 NASDAQ BBIO Wed, Nov 6, 2019 23.23 23.61 21.92 22.16
92 NASDAQ BBIO Tue, Nov 5, 2019 23.31 23.89 21.91 23.21
91 NASDAQ BBIO Mon, Nov 4, 2019 24.40 25.12 21.64 23.08
90 NASDAQ BBIO Fri, Nov 1, 2019 22.83 24.42 22.58 24.15
89 NASDAQ BBIO Thu, Oct 31, 2019 20.28 22.91 20.20 22.61
88 NASDAQ BBIO Wed, Oct 30, 2019 20.00 20.69 19.81 20.26
87 NASDAQ BBIO Tue, Oct 29, 2019 19.56 20.81 19.52 20.00
86 NASDAQ BBIO Mon, Oct 28, 2019 18.78 19.67 18.65 19.44
85 NASDAQ BBIO Fri, Oct 25, 2019 18.42 19.43 17.73 18.72
84 NASDAQ BBIO Thu, Oct 24, 2019 18.58 18.95 18.34 18.51
83 NASDAQ BBIO Wed, Oct 23, 2019 18.40 19.00 18.19 18.48
82 NASDAQ BBIO Tue, Oct 22, 2019 18.65 18.92 18.34 18.40
81 NASDAQ BBIO Mon, Oct 21, 2019 18.38 18.91 18.29 18.63
80 NASDAQ BBIO Fri, Oct 18, 2019 18.37 18.50 17.84 18.21
79 NASDAQ BBIO Thu, Oct 17, 2019 18.00 19.00 17.75 18.51
78 NASDAQ BBIO Wed, Oct 16, 2019 18.52 18.99 17.69 17.96
77 NASDAQ BBIO Tue, Oct 15, 2019 18.12 18.98 18.06 18.62
76 NASDAQ BBIO Mon, Oct 14, 2019 18.69 18.81 18.05 18.12
75 NASDAQ BBIO Fri, Oct 11, 2019 18.98 19.74 18.32 18.53
74 NASDAQ BBIO Thu, Oct 10, 2019 18.22 19.45 18.16 18.75
73 NASDAQ BBIO Wed, Oct 9, 2019 19.29 19.29 17.61 18.35
72 NASDAQ BBIO Tue, Oct 8, 2019 19.40 19.85 18.68 19.11
71 NASDAQ BBIO Mon, Oct 7, 2019 19.29 19.95 18.51 19.63
70 NASDAQ BBIO Fri, Oct 4, 2019 20.44 20.99 19.17 19.43
69 NASDAQ BBIO Thu, Oct 3, 2019 19.49 20.23 19.01 20.17
68 NASDAQ BBIO Wed, Oct 2, 2019 20.71 21.11 19.33 19.57
67 NASDAQ BBIO Tue, Oct 1, 2019 21.48 22.68 20.75 20.90
66 NASDAQ BBIO Mon, Sep 30, 2019 20.22 22.24 19.28 21.47
65 NASDAQ BBIO Fri, Sep 27, 2019 21.25 22.46 19.71 20.13
64 NASDAQ BBIO Thu, Sep 26, 2019 23.57 23.81 21.20 21.24
63 NASDAQ BBIO Wed, Sep 25, 2019 25.53 26.05 23.21 23.39
62 NASDAQ BBIO Tue, Sep 24, 2019 28.08 28.36 25.11 25.46
61 NASDAQ BBIO Mon, Sep 23, 2019 26.00 28.25 26.00 27.61
60 NASDAQ BBIO Fri, Sep 20, 2019 24.59 26.43 24.48 26.27
59 NASDAQ BBIO Thu, Sep 19, 2019 24.83 25.68 24.33 24.53
58 NASDAQ BBIO Wed, Sep 18, 2019 24.86 25.31 24.43 24.75
57 NASDAQ BBIO Tue, Sep 17, 2019 25.26 25.71 24.67 24.86
56 NASDAQ BBIO Mon, Sep 16, 2019 25.91 26.39 24.51 25.38
55 NASDAQ BBIO Fri, Sep 13, 2019 26.09 26.53 25.33 25.91
54 NASDAQ BBIO Thu, Sep 12, 2019 27.00 27.29 26.00 26.10
53 NASDAQ BBIO Wed, Sep 11, 2019 26.56 27.50 26.08 26.95
52 NASDAQ BBIO Tue, Sep 10, 2019 28.02 29.02 26.25 26.55
51 NASDAQ BBIO Mon, Sep 9, 2019 30.94 31.11 28.09 28.35
50 NASDAQ BBIO Fri, Sep 6, 2019 31.18 32.22 30.86 30.93
49 NASDAQ BBIO Thu, Sep 5, 2019 31.55 32.20 30.65 31.32
48 NASDAQ BBIO Wed, Sep 4, 2019 32.29 32.30 31.15 31.48
47 NASDAQ BBIO Tue, Sep 3, 2019 30.60 32.94 30.49 32.38
46 NASDAQ BBIO Fri, Aug 30, 2019 30.51 31.50 29.10 30.48
45 NASDAQ BBIO Thu, Aug 29, 2019 29.80 30.92 27.59 30.71
44 NASDAQ BBIO Wed, Aug 28, 2019 31.25 31.91 29.26 29.61
43 NASDAQ BBIO Tue, Aug 27, 2019 30.64 31.78 30.05 31.26
42 NASDAQ BBIO Mon, Aug 26, 2019 29.60 30.98 29.43 30.49
41 NASDAQ BBIO Fri, Aug 23, 2019 29.99 30.60 28.57 29.31
40 NASDAQ BBIO Thu, Aug 22, 2019 30.01 30.50 29.66 29.80
39 NASDAQ BBIO Wed, Aug 21, 2019 28.96 30.00 28.51 29.82
38 NASDAQ BBIO Tue, Aug 20, 2019 28.02 29.11 27.85 28.66
37 NASDAQ BBIO Mon, Aug 19, 2019 27.52 29.49 27.44 28.05
36 NASDAQ BBIO Fri, Aug 16, 2019 26.74 28.32 26.58 27.46
35 NASDAQ BBIO Thu, Aug 15, 2019 25.64 27.14 25.64 26.76
34 NASDAQ BBIO Wed, Aug 14, 2019 26.44 26.44 25.32 25.89
33 NASDAQ BBIO Tue, Aug 13, 2019 26.00 27.09 25.75 26.76
32 NASDAQ BBIO Mon, Aug 12, 2019 26.50 27.38 25.78 26.19
31 NASDAQ BBIO Fri, Aug 9, 2019 29.67 29.99 25.69 26.88
30 NASDAQ BBIO Thu, Aug 8, 2019 29.65 30.49 28.78 29.82
29 NASDAQ BBIO Wed, Aug 7, 2019 27.64 29.58 27.28 29.47
28 NASDAQ BBIO Tue, Aug 6, 2019 27.00 28.22 26.71 27.88
27 NASDAQ BBIO Mon, Aug 5, 2019 28.11 28.11 26.64 26.90
26 NASDAQ BBIO Fri, Aug 2, 2019 29.64 30.59 27.70 28.29
25 NASDAQ BBIO Thu, Aug 1, 2019 29.35 32.81 29.35 29.69
24 NASDAQ BBIO Wed, Jul 31, 2019 27.86 29.50 27.43 29.35
23 NASDAQ BBIO Tue, Jul 30, 2019 28.88 29.00 27.02 27.78
22 NASDAQ BBIO Mon, Jul 29, 2019 28.51 29.47 28.03 28.69
21 NASDAQ BBIO Fri, Jul 26, 2019 27.03 28.94 27.00 28.37
20 NASDAQ BBIO Thu, Jul 25, 2019 28.12 28.56 26.01 26.79
19 NASDAQ BBIO Wed, Jul 24, 2019 28.83 30.83 28.00 28.12
18 NASDAQ BBIO Tue, Jul 23, 2019 30.64 30.66 28.25 28.83
17 NASDAQ BBIO Mon, Jul 22, 2019 27.60 30.80 27.60 30.34
16 NASDAQ BBIO Fri, Jul 19, 2019 26.00 28.15 24.06 27.51
15 NASDAQ BBIO Thu, Jul 18, 2019 26.21 27.00 25.51 26.00
14 NASDAQ BBIO Wed, Jul 17, 2019 26.00 26.56 25.61 26.12
13 NASDAQ BBIO Tue, Jul 16, 2019 27.93 27.93 25.41 25.94
12 NASDAQ BBIO Mon, Jul 15, 2019 28.50 28.73 27.10 27.84
11 NASDAQ BBIO Fri, Jul 12, 2019 29.61 29.61 28.28 28.62
10 NASDAQ BBIO Thu, Jul 11, 2019 27.49 31.64 26.98 29.77
9 NASDAQ BBIO Wed, Jul 10, 2019 27.58 27.95 26.84 27.60
8 NASDAQ BBIO Tue, Jul 9, 2019 28.30 28.42 27.30 27.36
7 NASDAQ BBIO Mon, Jul 8, 2019 28.71 28.98 27.91 28.20
6 NASDAQ BBIO Fri, Jul 5, 2019 28.61 29.15 27.25 28.99
5 NASDAQ BBIO Wed, Jul 3, 2019 27.06 29.10 27.06 28.61
4 NASDAQ BBIO Tue, Jul 2, 2019 27.26 27.55 25.50 27.04
3 NASDAQ BBIO Mon, Jul 1, 2019 27.42 27.87 26.09 27.37
2 NASDAQ BBIO Fri, Jun 28, 2019 27.90 28.00 25.55 26.97
1 NASDAQ BBIO Thu, Jun 27, 2019 30.61 31.20 25.36 27.55
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024