NasdaqGS - Nasdaq Real Time Price
USD
BridgeBio Pharma, Inc. (BBIO)
74.34
+3.60
(+5.10%)
As of 2:01:13 PM EDT. Market Open.
Trade BBIO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
72.85 | 75.85 | 71.91 | 74.34 | 74.34 | 3,295,475 |
|
Oct 29, 2026
|
71.37 | 73.05 | 70.21 | 70.73 | 70.73 | 4,933,500 |
|
Oct 28, 2026
|
69.10 | 71.18 | 68.65 | 70.82 | 70.82 | 3,111,400 |
|
Oct 27, 2026
|
68.14 | 69.64 | 67.99 | 69.37 | 69.37 | 2,041,900 |
|
Oct 26, 2026
|
68.56 | 68.83 | 67.86 | 68.15 | 68.15 | 2,059,100 |
|
Oct 23, 2026
|
67.69 | 68.86 | 67.02 | 68.56 | 68.56 | 2,403,300 |
|
Oct 22, 2026
|
67.48 | 69.32 | 67.07 | 68.12 | 68.12 | 2,779,900 |
|
Oct 21, 2026
|
68.04 | 68.79 | 67.54 | 67.74 | 67.74 | 3,008,600 |
|
Oct 20, 2026
|
68.28 | 69.00 | 67.25 | 67.55 | 67.55 | 2,732,600 |
|
Oct 19, 2026
|
67.35 | 68.52 | 66.72 | 67.94 | 67.94 | 2,292,300 |
|
Oct 16, 2026
|
67.03 | 67.04 | 65.26 | 66.39 | 66.39 | 2,055,500 |
|
Oct 15, 2026
|
65.67 | 67.76 | 65.43 | 67.13 | 67.13 | 2,638,800 |
|
Oct 14, 2026
|
63.34 | 65.36 | 62.86 | 64.94 | 64.94 | 2,700,500 |
|
Oct 13, 2026
|
66.05 | 66.05 | 62.94 | 63.30 | 63.30 | 2,709,000 |
|
Oct 12, 2026
|
65.35 | 66.42 | 65.20 | 65.75 | 65.75 | 1,778,900 |
|
Oct 9, 2026
|
65.04 | 65.94 | 64.34 | 65.35 | 65.35 | 1,846,500 |
|
Oct 8, 2026
|
66.39 | 66.40 | 63.70 | 65.04 | 65.04 | 3,362,000 |
|
Oct 7, 2026
|
66.78 | 67.58 | 66.15 | 66.50 | 66.50 | 2,064,400 |
|
Oct 6, 2026
|
67.75 | 68.12 | 65.71 | 66.96 | 66.96 | 3,709,900 |
|
Oct 5, 2026
|
67.40 | 68.08 | 65.46 | 66.14 | 66.14 | 2,168,500 |
|
Oct 2, 2026
|
67.10 | 68.68 | 66.23 | 67.25 | 67.25 | 2,646,100 |
|
Oct 1, 2026
|
65.72 | 67.25 | 65.16 | 66.91 | 66.91 | 3,549,900 |
|
Sep 30, 2026
|
66.14 | 67.32 | 65.61 | 65.80 | 65.80 | 2,822,400 |
|
Sep 29, 2026
|
66.38 | 67.16 | 65.82 | 65.97 | 65.97 | 3,596,900 |
|
Sep 28, 2026
|
65.07 | 67.34 | 64.36 | 66.61 | 66.61 | 2,969,300 |
|
Sep 25, 2026
|
66.50 | 67.07 | 64.84 | 65.57 | 65.57 | 2,090,200 |
|
Sep 24, 2026
|
65.85 | 67.30 | 65.32 | 66.28 | 66.28 | 4,271,600 |
|
Sep 23, 2026
|
69.23 | 70.00 | 64.90 | 65.71 | 65.71 | 3,677,600 |
|
Sep 22, 2026
|
66.90 | 69.77 | 66.61 | 69.23 | 69.23 | 3,782,400 |
|
Sep 21, 2026
|
67.01 | 67.33 | 65.78 | 66.58 | 66.58 | 3,167,400 |
|
Sep 18, 2026
|
67.39 | 67.56 | 66.10 | 66.61 | 66.61 | 4,103,500 |
|
Sep 17, 2026
|
69.72 | 69.99 | 66.93 | 67.31 | 67.31 | 2,344,100 |
|
Sep 16, 2026
|
68.52 | 69.46 | 67.11 | 68.30 | 68.30 | 4,785,800 |
|
Sep 15, 2026
|
72.26 | 72.40 | 66.96 | 68.39 | 68.39 | 3,993,000 |
|
Sep 14, 2026
|
72.55 | 73.67 | 72.17 | 72.38 | 72.38 | 1,851,300 |
|
Sep 11, 2026
|
73.22 | 74.11 | 71.98 | 72.44 | 72.44 | 1,766,600 |
|
Sep 10, 2026
|
75.27 | 75.50 | 72.12 | 72.50 | 72.50 | 3,064,100 |
|
Sep 9, 2026
|
73.63 | 76.81 | 73.46 | 76.08 | 76.08 | 2,307,000 |
|
Sep 8, 2026
|
73.60 | 76.34 | 73.26 | 74.76 | 74.76 | 2,094,500 |
|
Sep 4, 2026
|
74.98 | 75.36 | 74.11 | 74.84 | 74.84 | 1,539,400 |
|
Sep 3, 2026
|
76.43 | 76.64 | 75.20 | 75.41 | 75.41 | 1,098,000 |
|
Sep 2, 2026
|
76.60 | 78.25 | 75.96 | 76.50 | 76.50 | 1,620,600 |
|
Sep 1, 2026
|
76.61 | 77.45 | 76.22 | 76.57 | 76.57 | 1,448,500 |
|
Aug 31, 2026
|
76.20 | 77.24 | 75.02 | 76.59 | 76.59 | 2,063,600 |
|
Aug 28, 2026
|
79.99 | 80.55 | 76.34 | 76.60 | 76.60 | 1,922,100 |
|
Aug 27, 2026
|
79.25 | 79.72 | 78.34 | 78.68 | 78.68 | 1,033,800 |
|
Aug 26, 2026
|
79.75 | 80.76 | 79.33 | 79.37 | 79.37 | 1,705,000 |
|
Aug 25, 2026
|
81.89 | 82.50 | 80.20 | 80.40 | 80.40 | 1,469,300 |
|
Aug 24, 2026
|
80.98 | 81.68 | 80.16 | 81.07 | 81.07 | 1,113,400 |
|
Aug 21, 2026
|
82.89 | 83.37 | 81.36 | 81.50 | 81.50 | 1,743,900 |
|
Aug 20, 2026
|
83.51 | 84.36 | 82.63 | 82.94 | 82.94 | 2,030,600 |
|
Aug 19, 2026
|
84.22 | 85.65 | 83.25 | 83.95 | 83.95 | 3,285,100 |
|
Aug 18, 2026
|
80.54 | 83.95 | 80.10 | 82.98 | 82.98 | 2,718,300 |
|
Aug 17, 2026
|
79.15 | 80.42 | 78.13 | 79.89 | 79.89 | 2,795,700 |
|
Aug 14, 2026
|
80.14 | 80.56 | 78.60 | 79.86 | 79.86 | 3,094,000 |
|
Aug 13, 2026
|
84.77 | 84.77 | 80.78 | 81.21 | 81.21 | 1,279,700 |
|
Aug 12, 2026
|
83.47 | 84.99 | 82.82 | 83.84 | 83.84 | 2,793,600 |
|
Aug 11, 2026
|
87.02 | 89.49 | 83.35 | 83.70 | 83.70 | 3,082,000 |
|
Aug 10, 2026
|
83.45 | 86.00 | 83.45 | 84.67 | 84.67 | 2,942,600 |
|
Aug 7, 2026
|
83.72 | 85.03 | 82.24 | 84.48 | 84.48 | 2,148,200 |
|
Aug 6, 2026
|
81.50 | 84.65 | 81.50 | 82.80 | 82.80 | 1,221,400 |
|
Aug 5, 2026
|
82.86 | 83.57 | 81.46 | 81.99 | 81.99 | 2,424,400 |
|
Aug 4, 2026
|
80.80 | 82.32 | 80.04 | 82.07 | 82.07 | 1,703,000 |
|
Aug 3, 2026
|
81.23 | 81.23 | 78.82 | 79.96 | 79.96 | 1,366,900 |
|
Jul 31, 2026
|
82.38 | 82.40 | 79.46 | 80.09 | 80.09 | 2,132,600 |
|
Jul 30, 2026
|
80.06 | 82.41 | 79.60 | 82.14 | 82.14 | 2,515,700 |
|
Jul 29, 2026
|
85.49 | 85.79 | 83.35 | 83.54 | 83.54 | 2,401,400 |
|
Jul 28, 2026
|
84.24 | 85.66 | 83.02 | 85.55 | 85.55 | 2,180,300 |
|
Jul 27, 2026
|
84.11 | 86.32 | 83.98 | 84.12 | 84.12 | 2,186,800 |
|
Jul 24, 2026
|
83.46 | 85.30 | 82.74 | 84.02 | 84.02 | 2,058,300 |
|
Jul 23, 2026
|
82.40 | 83.53 | 81.77 | 82.93 | 82.93 | 1,530,900 |
|
Jul 22, 2026
|
82.47 | 82.88 | 81.02 | 82.66 | 82.66 | 1,569,000 |
|
Jul 21, 2026
|
80.80 | 82.61 | 80.76 | 82.45 | 82.45 | 1,388,500 |
|
Jul 20, 2026
|
81.93 | 83.15 | 80.70 | 80.76 | 80.76 | 1,746,500 |
|
Jul 17, 2026
|
79.10 | 82.56 | 78.98 | 81.38 | 81.38 | 1,442,600 |
|
Jul 16, 2026
|
83.06 | 83.06 | 80.17 | 80.30 | 80.30 | 3,529,200 |
|
Jul 15, 2026
|
83.48 | 83.57 | 82.09 | 82.66 | 82.66 | 1,955,100 |
|
Jul 14, 2026
|
82.30 | 84.59 | 81.50 | 84.09 | 84.09 | 2,739,100 |
|
Jul 13, 2026
|
84.84 | 85.38 | 81.37 | 83.08 | 83.08 | 3,378,400 |
|
Jul 10, 2026
|
90.81 | 91.00 | 84.86 | 85.89 | 85.89 | 6,382,500 |
|
Jul 9, 2026
|
84.00 | 93.42 | 84.00 | 90.17 | 90.17 | 20,327,200 |
|
Jul 8, 2026
|
77.11 | 78.46 | 76.01 | 78.33 | 78.33 | 2,060,900 |
|
Jul 7, 2026
|
78.05 | 78.90 | 76.19 | 77.91 | 77.91 | 2,694,500 |
|
Jul 6, 2026
|
77.48 | 79.25 | 77.15 | 77.75 | 77.75 | 3,137,200 |
|
Jul 2, 2026
|
75.03 | 77.26 | 74.49 | 77.19 | 77.19 | 3,179,400 |
|
Jul 1, 2026
|
74.48 | 75.28 | 73.56 | 74.52 | 74.52 | 3,028,800 |
|
Jun 30, 2026
|
72.53 | 74.65 | 71.78 | 74.48 | 74.48 | 3,393,300 |
|
Jun 29, 2026
|
71.29 | 73.28 | 70.50 | 72.01 | 72.01 | 3,263,900 |
|
Jun 26, 2026
|
69.53 | 72.54 | 68.82 | 70.24 | 70.24 | 27,055,400 |
|
Jun 25, 2026
|
69.59 | 70.46 | 68.92 | 69.69 | 69.69 | 2,778,700 |
|
Jun 24, 2026
|
69.25 | 70.77 | 68.94 | 69.36 | 69.36 | 4,190,500 |
|
Jun 23, 2026
|
68.57 | 69.90 | 68.03 | 68.63 | 68.63 | 2,454,800 |
|
Jun 22, 2026
|
66.35 | 69.66 | 66.30 | 68.92 | 68.92 | 2,539,900 |
|
Jun 18, 2026
|
68.08 | 68.60 | 65.59 | 66.27 | 66.27 | 3,815,500 |
|
Jun 17, 2026
|
66.67 | 68.61 | 66.30 | 67.39 | 67.39 | 1,601,500 |
|
Jun 16, 2026
|
67.50 | 67.96 | 65.83 | 66.64 | 66.64 | 2,738,200 |
|
Jun 15, 2026
|
66.91 | 68.02 | 66.00 | 68.00 | 68.00 | 3,087,100 |
|
Jun 12, 2026
|
67.67 | 68.20 | 66.79 | 66.80 | 66.80 | 1,545,500 |
|
Jun 11, 2026
|
67.58 | 69.03 | 66.78 | 67.55 | 67.55 | 2,535,100 |
|
Jun 10, 2026
|
67.10 | 69.42 | 67.01 | 67.40 | 67.40 | 2,128,400 |
|
Jun 9, 2026
|
67.80 | 69.00 | 65.82 | 67.68 | 67.68 | 1,837,000 |
|
Jun 8, 2026
|
67.97 | 68.43 | 66.76 | 67.37 | 67.37 | 1,751,900 |
|
Jun 5, 2026
|
67.45 | 69.51 | 66.59 | 67.61 | 67.61 | 2,590,000 |
|
Jun 4, 2026
|
66.00 | 68.48 | 65.14 | 67.33 | 67.33 | 1,968,900 |
|
Jun 3, 2026
|
63.43 | 65.85 | 62.71 | 65.48 | 65.48 | 2,741,400 |
|
Jun 2, 2026
|
64.85 | 65.08 | 62.50 | 63.88 | 63.88 | 4,697,300 |
|
Jun 1, 2026
|
66.50 | 67.36 | 65.22 | 65.36 | 65.36 | 8,117,300 |
|
May 29, 2026
|
67.96 | 68.15 | 66.14 | 66.26 | 66.26 | 3,052,300 |
|
May 28, 2026
|
66.45 | 68.79 | 65.43 | 68.45 | 68.45 | 2,180,600 |
|
May 27, 2026
|
68.06 | 68.13 | 65.55 | 66.44 | 66.44 | 3,022,900 |
|
May 26, 2026
|
68.49 | 68.49 | 66.55 | 67.73 | 67.73 | 2,422,700 |
|
May 22, 2026
|
70.56 | 71.74 | 68.42 | 69.12 | 69.12 | 1,826,400 |
|
May 21, 2026
|
67.58 | 71.01 | 67.00 | 70.28 | 70.28 | 2,297,100 |
|
May 20, 2026
|
66.87 | 68.80 | 66.60 | 68.22 | 68.22 | 2,608,600 |
|
May 19, 2026
|
64.56 | 67.00 | 64.52 | 66.00 | 66.00 | 2,420,100 |
|
May 18, 2026
|
66.21 | 66.72 | 63.63 | 65.32 | 65.32 | 3,415,400 |
|
May 15, 2026
|
68.90 | 69.18 | 66.05 | 66.13 | 66.13 | 2,679,200 |
|
May 14, 2026
|
68.90 | 70.03 | 67.66 | 69.66 | 69.66 | 2,236,900 |
|
May 13, 2026
|
65.46 | 70.24 | 65.16 | 68.61 | 68.61 | 3,144,400 |
|
May 12, 2026
|
64.94 | 66.02 | 64.24 | 65.95 | 65.95 | 2,410,000 |
|
May 11, 2026
|
68.85 | 68.85 | 63.88 | 64.68 | 64.68 | 3,648,400 |
|
May 8, 2026
|
66.53 | 69.11 | 66.00 | 67.39 | 67.39 | 5,401,200 |
|
May 7, 2026
|
68.58 | 69.29 | 66.96 | 67.45 | 67.45 | 2,875,600 |
|
May 6, 2026
|
68.74 | 69.39 | 67.92 | 68.09 | 68.09 | 2,643,600 |
|
May 5, 2026
|
69.81 | 70.42 | 67.48 | 68.78 | 68.78 | 2,119,300 |
|
May 4, 2026
|
68.36 | 69.88 | 68.02 | 68.99 | 68.99 | 1,888,600 |
|
May 1, 2026
|
70.51 | 70.95 | 68.41 | 68.56 | 68.56 | 1,806,000 |
|
Apr 30, 2026
|
71.40 | 72.49 | 69.72 | 71.11 | 71.11 | 2,675,000 |
|
Apr 29, 2026
|
68.35 | 71.33 | 68.35 | 70.94 | 70.94 | 2,812,600 |
|
Apr 28, 2026
|
83.20 | 84.75 | 69.12 | 69.71 | 69.71 | 12,881,000 |
|
Apr 27, 2026
|
75.86 | 77.24 | 74.30 | 74.52 | 74.52 | 3,015,900 |
|
Apr 24, 2026
|
71.32 | 75.55 | 69.52 | 73.28 | 73.28 | 4,134,300 |
|
Apr 23, 2026
|
74.44 | 75.08 | 71.13 | 71.67 | 71.67 | 2,396,800 |
|
Apr 22, 2026
|
76.63 | 76.97 | 73.57 | 74.44 | 74.44 | 1,484,500 |
|
Apr 21, 2026
|
76.68 | 77.24 | 74.94 | 76.18 | 76.18 | 1,467,300 |
|
Apr 20, 2026
|
76.65 | 77.26 | 75.71 | 76.68 | 76.68 | 1,650,500 |
|
Apr 17, 2026
|
79.60 | 79.62 | 75.65 | 76.75 | 76.75 | 2,044,800 |
|
Apr 16, 2026
|
77.21 | 78.45 | 76.28 | 77.51 | 77.51 | 917,800 |
|
Apr 15, 2026
|
78.00 | 78.90 | 76.17 | 77.70 | 77.70 | 1,562,900 |
|
Apr 14, 2026
|
78.24 | 79.50 | 77.50 | 77.93 | 77.93 | 2,435,200 |
|
Apr 13, 2026
|
74.87 | 79.25 | 74.59 | 77.87 | 77.87 | 2,589,500 |
|
Apr 10, 2026
|
75.85 | 75.85 | 74.26 | 74.59 | 74.59 | 1,075,900 |
|
Apr 9, 2026
|
74.34 | 76.24 | 73.14 | 75.52 | 75.52 | 2,408,800 |
|
Apr 8, 2026
|
74.03 | 75.29 | 73.10 | 74.14 | 74.14 | 1,441,300 |
|
Apr 7, 2026
|
72.06 | 72.16 | 70.52 | 71.93 | 71.93 | 1,159,900 |
|
Apr 6, 2026
|
73.20 | 73.91 | 72.08 | 72.28 | 72.28 | 630,800 |
|
Apr 2, 2026
|
71.95 | 74.63 | 71.95 | 73.15 | 73.15 | 1,229,900 |
|
Apr 1, 2026
|
74.76 | 75.68 | 73.19 | 74.45 | 74.45 | 2,255,900 |
|
Mar 31, 2026
|
70.22 | 74.93 | 70.22 | 74.26 | 74.26 | 2,336,800 |
|
Mar 30, 2026
|
69.83 | 69.95 | 68.83 | 69.36 | 69.36 | 1,554,500 |
|
Mar 27, 2026
|
72.33 | 73.03 | 69.44 | 69.70 | 69.70 | 1,225,800 |
|
Mar 26, 2026
|
71.54 | 73.41 | 70.77 | 72.58 | 72.58 | 1,493,700 |
|
Mar 25, 2026
|
69.29 | 72.28 | 68.93 | 71.61 | 71.61 | 1,261,300 |
|
Mar 24, 2026
|
68.87 | 69.28 | 67.57 | 68.53 | 68.53 | 1,518,100 |
|
Mar 23, 2026
|
69.22 | 71.27 | 68.40 | 69.60 | 69.60 | 1,434,200 |
|
Mar 20, 2026
|
70.43 | 72.35 | 68.00 | 68.54 | 68.54 | 2,906,400 |
|
Mar 19, 2026
|
69.61 | 70.70 | 68.25 | 70.07 | 70.07 | 1,167,300 |
|
Mar 18, 2026
|
70.94 | 71.33 | 69.82 | 70.12 | 70.12 | 1,422,100 |
|
Mar 17, 2026
|
70.18 | 71.56 | 69.91 | 70.94 | 70.94 | 1,281,500 |
|
Mar 16, 2026
|
70.45 | 71.98 | 70.09 | 71.03 | 71.03 | 1,626,900 |
|
Mar 13, 2026
|
68.81 | 70.00 | 67.73 | 69.41 | 69.41 | 1,820,700 |
|
Mar 12, 2026
|
70.35 | 70.36 | 67.85 | 67.98 | 67.98 | 2,352,400 |
|
Mar 11, 2026
|
73.16 | 74.15 | 70.81 | 71.39 | 71.39 | 2,412,300 |
|
Mar 10, 2026
|
66.12 | 75.90 | 66.00 | 74.32 | 74.32 | 6,157,500 |
|
Mar 9, 2026
|
65.17 | 66.36 | 64.50 | 65.64 | 65.64 | 1,764,900 |
|
Mar 6, 2026
|
64.41 | 66.06 | 63.63 | 65.36 | 65.36 | 3,244,000 |
|
Mar 5, 2026
|
65.71 | 66.57 | 64.71 | 66.17 | 66.17 | 1,784,000 |
|
Mar 4, 2026
|
65.00 | 67.20 | 64.25 | 66.54 | 66.54 | 2,388,800 |
|
Mar 3, 2026
|
63.74 | 65.83 | 62.77 | 64.53 | 64.53 | 2,316,300 |
|
Mar 2, 2026
|
64.36 | 65.67 | 63.35 | 65.50 | 65.50 | 2,382,200 |
|
Feb 27, 2026
|
66.42 | 68.47 | 65.46 | 66.48 | 66.48 | 2,262,300 |
|
Feb 26, 2026
|
66.63 | 67.66 | 64.33 | 67.61 | 67.61 | 2,925,200 |
|
Feb 25, 2026
|
70.50 | 71.51 | 63.50 | 66.54 | 66.54 | 5,391,700 |
|
Feb 24, 2026
|
67.91 | 68.97 | 67.11 | 68.31 | 68.31 | 2,507,300 |
|
Feb 23, 2026
|
67.87 | 69.50 | 67.10 | 67.91 | 67.91 | 3,673,100 |
|
Feb 20, 2026
|
70.63 | 70.85 | 67.42 | 68.14 | 68.14 | 5,076,100 |
|
Feb 19, 2026
|
73.38 | 73.71 | 70.58 | 70.72 | 70.72 | 3,653,900 |
|
Feb 18, 2026
|
75.07 | 76.81 | 73.84 | 73.93 | 73.93 | 2,365,500 |
|
Feb 17, 2026
|
74.31 | 76.33 | 73.78 | 75.85 | 75.85 | 3,250,500 |
|
Feb 13, 2026
|
77.55 | 77.79 | 72.82 | 75.25 | 75.25 | 2,818,700 |
|
Feb 12, 2026
|
84.85 | 84.94 | 76.03 | 76.06 | 76.06 | 9,161,500 |
|
Feb 11, 2026
|
72.97 | 73.51 | 70.09 | 73.33 | 73.33 | 2,211,200 |
|
Feb 10, 2026
|
72.37 | 72.64 | 71.01 | 72.47 | 72.47 | 1,884,400 |
|
Feb 9, 2026
|
67.84 | 72.98 | 67.82 | 72.29 | 72.29 | 3,114,300 |
|
Feb 6, 2026
|
70.07 | 70.63 | 67.59 | 68.05 | 68.05 | 4,742,000 |
|
Feb 5, 2026
|
74.70 | 75.92 | 62.84 | 63.73 | 63.73 | 8,919,900 |
|
Feb 4, 2026
|
78.48 | 78.48 | 74.32 | 75.19 | 75.19 | 2,867,700 |
|
Feb 3, 2026
|
78.57 | 80.00 | 76.54 | 78.18 | 78.18 | 1,320,400 |
|
Feb 2, 2026
|
76.45 | 78.98 | 76.25 | 78.24 | 78.24 | 1,291,500 |
|
Jan 30, 2026
|
78.85 | 80.00 | 76.74 | 77.27 | 77.27 | 2,301,800 |
|
Jan 29, 2026
|
77.99 | 79.18 | 77.21 | 79.10 | 79.10 | 1,375,700 |
|
Jan 28, 2026
|
78.35 | 78.35 | 75.83 | 77.49 | 77.49 | 1,839,200 |
|
Jan 27, 2026
|
78.35 | 79.76 | 77.36 | 77.87 | 77.87 | 1,341,400 |
|
Jan 26, 2026
|
76.96 | 78.50 | 76.23 | 77.81 | 77.81 | 3,900,500 |
|
Jan 23, 2026
|
79.77 | 80.58 | 77.84 | 77.87 | 77.87 | 2,367,500 |
|
Jan 22, 2026
|
77.98 | 81.32 | 77.14 | 79.91 | 79.91 | 2,665,700 |
|
Jan 21, 2026
|
77.67 | 78.56 | 76.68 | 78.15 | 78.15 | 2,212,100 |
|
Jan 20, 2026
|
74.55 | 77.94 | 73.77 | 77.19 | 77.19 | 2,908,300 |
|
Jan 16, 2026
|
77.66 | 78.13 | 75.85 | 76.26 | 76.26 | 7,388,800 |
|
Jan 15, 2026
|
75.01 | 77.85 | 74.30 | 76.26 | 76.26 | 6,164,700 |
|
Jan 14, 2026
|
79.28 | 79.31 | 76.82 | 77.90 | 77.90 | 1,922,600 |
|
Jan 13, 2026
|
76.15 | 79.88 | 75.07 | 79.11 | 79.11 | 2,595,700 |
|
Jan 12, 2026
|
76.78 | 77.41 | 70.95 | 76.84 | 76.84 | 5,081,100 |
|
Jan 9, 2026
|
74.48 | 78.36 | 74.46 | 77.25 | 77.25 | 2,889,400 |
|
Jan 8, 2026
|
73.55 | 75.49 | 73.05 | 73.82 | 73.82 | 1,755,000 |
|
Jan 7, 2026
|
74.13 | 75.57 | 72.89 | 74.27 | 74.27 | 2,339,900 |
|
Jan 6, 2026
|
73.69 | 74.29 | 71.19 | 73.99 | 73.99 | 3,362,600 |
|
Jan 5, 2026
|
78.29 | 78.58 | 71.99 | 73.42 | 73.42 | 3,029,800 |
|
Jan 2, 2026
|
76.54 | 78.54 | 76.02 | 78.24 | 78.24 | 2,413,400 |
|
Dec 31, 2025
|
75.50 | 77.28 | 74.99 | 76.49 | 76.49 | 1,261,400 |
|
Dec 30, 2025
|
75.57 | 75.91 | 74.47 | 75.48 | 75.48 | 1,309,600 |
|
Dec 29, 2025
|
75.04 | 75.84 | 74.53 | 75.61 | 75.61 | 1,366,200 |
|
Dec 26, 2025
|
77.48 | 77.48 | 75.60 | 75.80 | 75.80 | 1,085,100 |
|
Dec 24, 2025
|
76.77 | 77.32 | 76.38 | 76.53 | 76.53 | 548,600 |
|
Dec 23, 2025
|
76.38 | 77.40 | 75.82 | 76.40 | 76.40 | 1,304,100 |
|
Dec 22, 2025
|
76.80 | 78.44 | 76.45 | 77.09 | 77.09 | 2,042,500 |
|
Dec 19, 2025
|
74.44 | 77.20 | 74.20 | 76.30 | 76.30 | 4,685,000 |
|
Dec 18, 2025
|
75.36 | 75.92 | 73.48 | 74.14 | 74.14 | 1,451,900 |
|
Dec 17, 2025
|
75.32 | 75.74 | 73.95 | 74.02 | 74.02 | 1,532,900 |
|
Dec 16, 2025
|
73.49 | 76.51 | 72.73 | 75.69 | 75.69 | 2,216,700 |
|
Dec 15, 2025
|
74.96 | 75.61 | 73.95 | 74.51 | 74.51 | 2,333,900 |
|
Dec 12, 2025
|
73.83 | 75.24 | 72.65 | 75.15 | 75.15 | 1,597,300 |
|
Dec 11, 2025
|
74.01 | 74.27 | 72.42 | 74.07 | 74.07 | 1,705,100 |
|
Dec 10, 2025
|
71.46 | 73.06 | 70.35 | 72.70 | 72.70 | 1,606,400 |
|
Dec 9, 2025
|
74.05 | 74.72 | 71.46 | 71.67 | 71.67 | 1,711,500 |
|
Dec 8, 2025
|
74.26 | 75.10 | 73.70 | 74.24 | 74.24 | 1,658,900 |
|
Dec 5, 2025
|
74.40 | 74.86 | 72.38 | 73.64 | 73.64 | 1,938,800 |
|
Dec 4, 2025
|
74.01 | 75.04 | 72.48 | 74.76 | 74.76 | 1,347,900 |
|
Dec 3, 2025
|
71.94 | 74.34 | 71.16 | 74.15 | 74.15 | 2,046,800 |
|
Dec 2, 2025
|
72.17 | 73.45 | 71.35 | 71.46 | 71.46 | 2,180,600 |
|
Dec 1, 2025
|
72.01 | 72.47 | 71.07 | 71.78 | 71.78 | 2,403,100 |
|
Nov 28, 2025
|
71.06 | 72.28 | 70.93 | 72.01 | 72.01 | 524,500 |
|
Nov 26, 2025
|
70.98 | 72.26 | 70.10 | 71.72 | 71.72 | 1,744,600 |
|
Nov 25, 2025
|
70.68 | 71.65 | 69.53 | 70.63 | 70.63 | 1,876,700 |
|
Nov 24, 2025
|
67.92 | 71.43 | 67.92 | 70.99 | 70.99 | 4,530,300 |
|
Nov 21, 2025
|
64.64 | 69.40 | 64.41 | 68.11 | 68.11 | 4,127,500 |
|
Nov 20, 2025
|
66.40 | 67.25 | 64.47 | 64.62 | 64.62 | 2,063,000 |
|
Nov 19, 2025
|
65.54 | 65.96 | 64.50 | 65.54 | 65.54 | 1,270,300 |
|
Nov 18, 2025
|
65.59 | 66.94 | 64.34 | 65.59 | 65.59 | 2,103,000 |
|
Nov 17, 2025
|
65.69 | 67.49 | 65.40 | 66.90 | 66.90 | 2,532,600 |
|
Nov 14, 2025
|
64.00 | 67.71 | 63.90 | 66.39 | 66.39 | 1,539,500 |
|
Nov 13, 2025
|
65.13 | 67.28 | 64.95 | 65.06 | 65.06 | 1,770,600 |
|
Nov 12, 2025
|
66.07 | 67.93 | 65.10 | 66.22 | 66.22 | 2,077,800 |
|
Nov 11, 2025
|
63.12 | 66.72 | 62.06 | 66.58 | 66.58 | 2,578,700 |
|
Nov 10, 2025
|
62.13 | 63.23 | 62.06 | 62.81 | 62.81 | 1,277,100 |
|
Nov 7, 2025
|
62.73 | 63.26 | 60.55 | 61.80 | 61.80 | 2,326,000 |
|
Nov 6, 2025
|
62.73 | 64.44 | 62.15 | 62.73 | 62.73 | 3,218,900 |
|
Nov 5, 2025
|
61.37 | 63.41 | 60.74 | 62.66 | 62.66 | 2,126,000 |
|
Nov 4, 2025
|
61.42 | 61.90 | 60.22 | 61.37 | 61.37 | 1,989,200 |
|
Nov 3, 2025
|
62.74 | 64.19 | 60.79 | 61.98 | 61.98 | 2,137,000 |
|
Oct 31, 2025
|
63.88 | 64.32 | 62.06 | 62.64 | 62.64 | 2,470,300 |
|
Oct 30, 2025
|
66.07 | 67.75 | 62.71 | 63.37 | 63.37 | 4,843,400 |
