Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluebird Bio (NQ: BLUE )

0.9706 +0.0170 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.750 5.950 5.690 5.840 3,366,238 +0.09(+1.57%)
Aug 30, 2022 5.930 5.970 5.600 5.750 4,207,871 -0.15(-2.54%)
Aug 29, 2022 5.850 6.190 5.770 5.900 4,594,557 -0.03(-0.51%)
Aug 26, 2022 6.170 6.260 5.870 5.930 5,531,945 -0.21(-3.42%)
Aug 25, 2022 6.350 6.450 6.000 6.140 7,070,739 -0.16(-2.54%)
Aug 24, 2022 5.770 6.355 5.730 6.300 10,288,272 +0.41(+6.96%)
Aug 23, 2022 5.880 6.100 5.500 5.890 8,324,899 -0.02(-0.34%)
Aug 22, 2022 5.790 6.440 5.700 5.910 8,434,135 -0.06(-1.01%)
Aug 19, 2022 5.470 6.020 5.440 5.970 9,923,489 +0.16(+2.75%)
Aug 18, 2022 7.140 7.200 5.500 5.810 30,924,204 -0.97(-14.31%)
Aug 17, 2022 6.290 8.180 6.125 6.780 28,259,206 +0.20(+3.04%)
Aug 16, 2022 6.750 6.855 6.430 6.580 4,916,779 -0.25(-3.66%)
Aug 15, 2022 6.970 7.245 6.680 6.830 6,943,353 +0.11(+1.64%)
Aug 12, 2022 6.390 7.000 6.330 6.720 7,359,551 +0.41(+6.50%)
Aug 11, 2022 6.000 6.960 6.000 6.310 9,391,818 +0.38(+6.41%)
Aug 10, 2022 5.740 5.940 5.560 5.930 5,418,134 +0.43(+7.82%)
Aug 09, 2022 6.060 6.110 5.490 5.500 6,718,340 -0.84(-13.25%)
Aug 08, 2022 5.860 6.350 5.610 6.340 10,633,380 +0.75(+13.42%)
Aug 05, 2022 4.580 5.930 4.440 5.590 22,818,000 +1.01(+22.05%)
Aug 04, 2022 4.230 4.640 4.230 4.580 6,371,212 +0.36(+8.53%)
Aug 03, 2022 4.190 4.360 4.185 4.220 8,575,140 +0.17(+4.20%)
Aug 02, 2022 3.920 4.100 3.920 4.050 6,904,812 +0.30(+8.00%)
Aug 01, 2022 4.050 4.060 3.740 3.750 4,914,543 -0.30(-7.41%)
Jul 29, 2022 4.200 4.285 3.965 4.050 5,720,777 -0.17(-4.03%)
Jul 28, 2022 4.590 4.650 4.210 4.220 4,082,230 -0.33(-7.25%)
Jul 27, 2022 4.570 4.590 4.375 4.550 2,552,926 +0.07(+1.56%)
Jul 26, 2022 4.520 4.610 4.320 4.480 2,321,345 -0.10(-2.18%)
Jul 25, 2022 4.600 4.669 4.430 4.580 2,475,556 +0.00(+0.00%)
Jul 22, 2022 5.000 5.000 4.570 4.580 2,741,081 -0.36(-7.29%)
Jul 21, 2022 5.010 5.040 4.855 4.940 2,297,489 -0.07(-1.40%)
Jul 20, 2022 4.810 5.220 4.780 5.010 4,780,532 +0.22(+4.59%)
Jul 19, 2022 4.630 4.870 4.575 4.790 2,984,998 +0.23(+5.04%)
Jul 18, 2022 4.850 4.960 4.530 4.560 3,476,754 -0.25(-5.20%)
Jul 15, 2022 4.950 5.020 4.690 4.810 5,160,343 -0.13(-2.63%)
Jul 14, 2022 5.190 5.220 4.920 4.940 3,760,121 -0.33(-6.26%)
Jul 13, 2022 5.000 5.435 4.940 5.270 5,352,263 +0.09(+1.74%)
Jul 12, 2022 4.950 5.200 4.590 5.180 4,324,163 +0.26(+5.28%)
Jul 11, 2022 5.070 5.160 4.820 4.920 3,818,163 -0.23(-4.47%)
Jul 08, 2022 5.000 5.465 4.855 5.150 6,812,154 +0.13(+2.59%)
Jul 07, 2022 4.800 5.150 4.760 5.020 5,095,178 +0.20(+4.15%)
Jul 06, 2022 5.050 5.150 4.701 4.820 7,602,755 -0.23(-4.55%)
Jul 05, 2022 4.260 5.350 4.220 5.050 24,504,868 +0.77(+17.99%)
Jul 01, 2022 4.140 4.330 4.070 4.280 3,997,706 +0.14(+3.38%)
Jun 30, 2022 4.460 4.540 4.120 4.140 6,402,705 -0.44(-9.61%)
Jun 29, 2022 4.010 4.660 3.890 4.580 12,411,649 +0.54(+13.37%)
Jun 28, 2022 4.230 4.230 3.900 4.040 7,733,201 -0.25(-5.83%)
Jun 27, 2022 4.390 4.400 4.070 4.290 5,316,031 -0.11(-2.50%)
Jun 24, 2022 4.250 4.485 4.020 4.400 7,715,874 +0.12(+2.80%)
Jun 23, 2022 4.000 4.290 3.800 4.280 11,089,147 -0.18(-4.04%)
Jun 22, 2022 4.030 4.720 3.910 4.460 15,136,048 +0.30(+7.21%)
Jun 21, 2022 3.650 4.400 3.550 4.160 20,895,600 +0.60(+16.85%)
Jun 17, 2022 3.240 4.290 3.160 3.560 63,717,732 +0.50(+16.34%)
Jun 16, 2022 3.330 3.360 2.920 3.060 10,800,811 -0.42(-12.07%)
Jun 15, 2022 3.620 3.640 3.310 3.480 10,317,876 -0.10(-2.79%)
Jun 14, 2022 4.250 4.380 3.490 3.580 19,768,380 -0.69(-16.16%)
Jun 13, 2022 6.110 6.167 4.230 4.270 71,383,648 +0.54(+14.48%)
Jun 08, 2022 3.730 10,714,663 +0.12(+3.32%)
Jun 07, 2022 2.950 3.619 2.930 3.610 4,964,949 +0.63(+21.14%)
Jun 06, 2022 3.250 3.290 2.940 2.980 2,601,616 -0.18(-5.70%)
Jun 03, 2022 3.040 3.230 3.040 3.160 2,225,859 +0.08(+2.60%)
Jun 02, 2022 2.950 3.115 2.865 3.080 2,316,924 +0.11(+3.70%)
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.