Skip to main content

Bluebird Bio (NQ: BLUE )

1.280 -0.090 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.48 13.59 13.59 13.59 111,013 +0.12(+0.87%)
Dec 30, 2013 13.61 13.63 13.14 13.47 211,600 -0.25(-1.79%)
Dec 27, 2013 13.97 13.97 13.61 13.72 88,776 -0.16(-1.12%)
Dec 26, 2013 13.80 13.96 13.63 13.87 122,394 +0.29(+2.10%)
Dec 24, 2013 13.41 13.85 13.41 13.59 89,379 +0.06(+0.48%)
Dec 23, 2013 13.54 13.54 13.04 13.52 220,653 +0.10(+0.72%)
Dec 20, 2013 13.37 13.46 12.82 13.43 990,003 +0.14(+1.07%)
Dec 19, 2013 13.20 13.57 12.60 13.28 238,682 +0.03(+0.20%)
Dec 18, 2013 12.59 13.34 12.48 13.26 280,649 +0.64(+5.08%)
Dec 17, 2013 12.66 12.77 11.90 12.62 510,742 -0.43(-3.32%)
Dec 16, 2013 12.95 13.87 12.75 13.05 456,503 -0.08(-0.59%)
Dec 13, 2013 13.66 13.76 13.13 13.13 162,949 -0.49(-3.57%)
Dec 12, 2013 14.11 14.11 13.10 13.61 139,522 -0.40(-2.82%)
Dec 11, 2013 14.54 14.90 14.01 14.01 199,526 -0.50(-3.44%)
Dec 10, 2013 14.10 14.67 14.09 14.51 189,643 +0.44(+3.13%)
Dec 09, 2013 14.02 14.09 13.92 14.07 282,518 +0.04(+0.28%)
Dec 06, 2013 14.03 14.57 13.66 14.03 0 +0.35(+2.56%)
Dec 05, 2013 14.31 14.57 13.60 13.68 0 -0.66(-4.61%)
Dec 04, 2013 14.42 14.79 13.92 14.34 0 -0.08(-0.54%)
Dec 03, 2013 13.35 14.53 13.32 14.42 0 +1.01(+7.54%)
Dec 02, 2013 13.24 13.49 12.77 13.41 0 +0.18(+1.37%)
Nov 29, 2013 13.08 13.38 12.88 13.23 0 +0.27(+2.05%)
Nov 27, 2013 12.62 13.18 12.41 12.96 0 +0.41(+3.30%)
Nov 26, 2013 11.83 12.73 11.83 12.55 0 +0.67(+5.62%)
Nov 25, 2013 11.40 12.14 11.40 11.88 0 +0.50(+4.38%)
Nov 22, 2013 11.50 12.10 11.38 11.38 0 +0.01(+0.11%)
Nov 21, 2013 11.45 11.77 11.28 11.37 133,904 +0.01(+0.06%)
Nov 20, 2013 11.42 11.70 11.03 11.36 0 +0.01(+0.06%)
Nov 19, 2013 11.46 11.98 11.22 11.35 618,435 -0.13(-1.13%)
Nov 18, 2013 12.27 12.27 11.32 11.48 0 -0.78(-6.39%)
Nov 15, 2013 12.88 13.73 12.07 12.27 0 -0.70(-5.39%)
Nov 14, 2013 12.55 13.91 12.55 12.97 0 -0.30(-2.29%)
Nov 12, 2013 13.33 14.07 12.79 13.27 0 -0.10(-0.78%)
Nov 11, 2013 13.61 13.98 13.10 13.37 0 -0.19(-1.43%)
Nov 08, 2013 13.14 14.10 13.14 13.57 0 +0.43(+3.30%)
Nov 07, 2013 13.08 13.23 12.31 13.13 345,638 +0.13(+1.00%)
Nov 06, 2013 13.46 13.64 12.68 13.01 0 -0.40(-2.99%)
Nov 05, 2013 13.26 13.57 13.04 13.41 0 +0.14(+1.02%)
Nov 04, 2013 13.83 14.24 13.00 13.27 199,696 -0.45(-3.30%)
Nov 01, 2013 13.77 13.91 13.36 13.72 0 -0.04(-0.28%)
Oct 31, 2013 14.86 15.32 13.76 13.76 0 -1.14(-7.65%)
Oct 30, 2013 15.28 15.34 14.79 14.90 136,196 -0.39(-2.54%)
Oct 29, 2013 15.12 15.32 14.99 15.29 0 +0.14(+0.94%)
Oct 28, 2013 14.97 15.46 14.90 15.15 0 +0.28(+1.92%)
Oct 25, 2013 15.12 15.12 14.72 14.86 0 -0.19(-1.29%)
Oct 24, 2013 14.92 15.14 14.79 15.06 224,638 +0.23(+1.53%)
Oct 23, 2013 14.33 15.15 13.73 14.83 0 +0.45(+3.15%)
Oct 22, 2013 14.25 14.48 13.44 14.38 238,233 +0.02(+0.14%)
Oct 21, 2013 15.39 16.24 13.60 14.36 307,910 -1.06(-6.85%)
Oct 18, 2013 15.87 16.04 15.11 15.41 102,286 -0.20(-1.29%)
Oct 17, 2013 16.53 16.55 15.47 15.62 107,023 -1.02(-6.11%)
Oct 16, 2013 14.97 16.70 14.79 16.63 149,304 +1.79(+12.04%)
Oct 15, 2013 14.83 15.10 14.59 14.84 92,266 -0.01(-0.04%)
Oct 14, 2013 14.44 15.95 14.42 14.85 62,329 +0.30(+2.09%)
Oct 11, 2013 15.09 15.10 14.25 14.55 0 -0.58(-3.81%)
Oct 10, 2013 15.21 15.46 14.75 15.12 241,148 +0.30(+2.05%)
Oct 09, 2013 15.22 15.32 13.64 14.82 0 -0.40(-2.64%)
Oct 08, 2013 16.66 16.83 14.92 15.22 242,613 -1.49(-8.91%)
Oct 07, 2013 16.71 17.22 16.50 16.71 0 -0.10(-0.62%)
Oct 04, 2013 16.51 17.13 16.48 16.81 0 +0.27(+1.64%)
Oct 03, 2013 17.24 17.39 16.43 16.54 0 -0.80(-4.63%)
Oct 02, 2013 17.54 17.54 17.10 17.34 120,280 -0.21(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.