Skip to main content

Bluebird Bio (NQ: BLUE )

1.570 +0.180 (+12.95%)
Streaming Delayed Price Updated: 3:49 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.680 1.740 1.350 1.390 19,361,506 -0.29(-17.26%)
Feb 28, 2024 1.800 1.870 1.630 1.680 14,641,392 -0.07(-4.00%)
Feb 27, 2024 1.510 1.920 1.470 1.750 29,720,400 +0.29(+19.86%)
Feb 26, 2024 1.290 1.520 1.280 1.460 18,314,828 +0.21(+16.80%)
Feb 23, 2024 1.220 1.320 1.171 1.250 11,450,413 +0.07(+5.93%)
Feb 22, 2024 1.060 1.200 1.055 1.180 6,605,651 +0.09(+8.26%)
Feb 21, 2024 1.080 1.140 1.050 1.090 4,413,747 -0.01(-0.91%)
Feb 20, 2024 1.040 1.130 1.020 1.100 7,212,789 +0.08(+7.84%)
Feb 16, 2024 1.070 1.080 1.000 1.020 7,104,320 -0.06(-5.56%)
Feb 15, 2024 1.040 1.130 1.020 1.080 7,476,023 +0.06(+5.37%)
Feb 14, 2024 1.010 1.040 1.010 1.025 2,994,382 +0.04(+4.32%)
Feb 13, 2024 1.050 1.060 0.9800 0.9826 8,474,430 -0.11(-9.85%)
Feb 12, 2024 1.040 1.100 1.030 1.090 6,126,263 +0.06(+5.83%)
Feb 09, 2024 1.050 1.080 1.020 1.030 4,935,518 -0.02(-1.90%)
Feb 08, 2024 0.9400 1.080 0.9346 1.050 7,928,049 +0.11(+12.22%)
Feb 07, 2024 0.9400 0.9554 0.9000 0.9357 12,213,394 -0.00(-0.46%)
Feb 06, 2024 0.9263 0.9797 0.8790 0.9400 10,569,749 +0.03(+3.84%)
Feb 05, 2024 0.9481 0.9698 0.8819 0.9052 11,567,927 -0.05(-5.32%)
Feb 02, 2024 1.000 1.005 0.9211 0.9561 10,392,430 -0.04(-4.27%)
Feb 01, 2024 1.030 1.030 0.9730 0.9987 10,693,729 -0.02(-2.09%)
Jan 31, 2024 1.060 1.070 1.010 1.020 9,089,880 -0.04(-3.77%)
Jan 30, 2024 1.140 1.140 1.060 1.060 5,445,181 -0.07(-6.19%)
Jan 29, 2024 1.060 1.150 1.040 1.130 6,752,603 +0.07(+6.60%)
Jan 26, 2024 1.110 1.150 1.060 1.060 8,050,631 -0.06(-5.36%)
Jan 25, 2024 1.100 1.150 1.030 1.120 7,857,080 +0.05(+4.67%)
Jan 24, 2024 1.160 1.167 1.060 1.070 13,084,457 -0.10(-8.55%)
Jan 23, 2024 1.300 1.300 1.160 1.170 10,974,143 -0.10(-7.87%)
Jan 22, 2024 1.270 1.330 1.250 1.270 6,132,038 +0.01(+0.40%)
Jan 19, 2024 1.380 1.390 1.240 1.265 12,531,878 -0.12(-8.99%)
Jan 18, 2024 1.410 1.470 1.380 1.390 7,614,784 -0.02(-1.42%)
Jan 17, 2024 1.420 1.430 1.375 1.410 7,534,517 -0.02(-1.40%)
Jan 16, 2024 1.490 1.510 1.410 1.430 7,832,445 -0.07(-4.67%)
Jan 12, 2024 1.370 1.510 1.370 1.500 11,788,172 +0.12(+8.70%)
Jan 11, 2024 1.390 1.400 1.335 1.380 8,754,509 +0.00(+0.00%)
Jan 10, 2024 1.390 1.400 1.300 1.380 12,613,735 +0.01(+0.73%)
Jan 09, 2024 1.430 1.440 1.350 1.370 8,604,409 -0.10(-6.80%)
Jan 08, 2024 1.430 1.485 1.380 1.470 11,693,742 +0.05(+3.52%)
Jan 05, 2024 1.450 1.490 1.387 1.420 9,677,956 -0.03(-2.07%)
Jan 04, 2024 1.390 1.490 1.370 1.450 12,063,320 +0.08(+5.84%)
Jan 03, 2024 1.450 1.490 1.370 1.370 11,717,030 -0.10(-6.80%)
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.