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

Bluebird Bio (NQ: BLUE )

0.9228 +0.0103 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 1.370 1.525 1.360 1.470 16,253,071 +0.09(+6.52%)
Dec 29, 2023 1.400 1.430 1.380 1.380 7,591,947 -0.03(-2.13%)
Dec 28, 2023 1.360 1.450 1.360 1.410 10,451,278 +0.01(+0.71%)
Dec 27, 2023 1.360 1.410 1.330 1.400 12,654,904 +0.04(+2.94%)
Dec 26, 2023 1.420 1.429 1.320 1.360 17,064,240 -0.04(-2.86%)
Dec 22, 2023 1.390 1.450 1.320 1.400 20,761,120 +0.03(+2.19%)
Dec 21, 2023 1.370 1.450 1.300 1.370 33,098,280 +0.05(+3.79%)
Dec 20, 2023 1.300 1.400 1.260 1.320 125,184,496 -1.11(-45.68%)
Dec 19, 2023 2.650 2.779 2.260 2.430 37,923,324 -0.62(-20.33%)
Dec 18, 2023 3.190 3.200 2.890 3.050 11,536,891 -0.22(-6.73%)
Dec 15, 2023 3.320 3.450 3.180 3.270 8,390,430 -0.03(-0.91%)
Dec 14, 2023 3.220 3.580 3.200 3.300 19,987,460 +0.26(+8.55%)
Dec 13, 2023 2.830 3.040 2.800 3.040 10,051,864 +0.25(+8.96%)
Dec 12, 2023 3.000 3.001 2.730 2.790 15,639,970 -0.28(-9.12%)
Dec 11, 2023 2.930 3.150 2.720 3.070 32,513,004 +0.21(+7.34%)
Dec 08, 2023 5.100 5.530 2.690 2.860 54,126,944 -1.95(-40.54%)
Dec 07, 2023 4.850 4.925 4.560 4.810 6,275,689 -0.02(-0.41%)
Dec 06, 2023 4.370 4.966 4.300 4.830 6,383,280 +0.50(+11.55%)
Dec 05, 2023 4.550 4.550 4.310 4.330 4,725,082 -0.14(-3.13%)
Dec 04, 2023 4.350 4.610 4.320 4.470 5,028,685 +0.21(+4.93%)
Dec 01, 2023 3.820 4.280 3.760 4.260 5,100,905 +0.44(+11.52%)
Nov 30, 2023 3.980 4.010 3.800 3.820 5,613,801 -0.04(-1.04%)
Nov 29, 2023 3.890 4.050 3.840 3.860 3,386,783 +0.02(+0.52%)
Nov 28, 2023 3.780 3.850 3.660 3.840 2,984,768 +0.00(+0.00%)
Nov 27, 2023 4.000 4.040 3.660 3.840 4,471,848 -0.05(-1.29%)
Nov 24, 2023 3.750 4.130 3.750 3.890 2,965,883 +0.10(+2.64%)
Nov 22, 2023 3.730 3.850 3.630 3.790 2,698,978 +0.13(+3.55%)
Nov 21, 2023 3.790 3.810 3.640 3.660 3,591,016 -0.17(-4.44%)
Nov 20, 2023 3.430 3.930 3.400 3.830 5,281,318 +0.41(+11.99%)
Nov 17, 2023 3.100 3.430 3.070 3.420 5,204,465 +0.38(+12.50%)
Nov 16, 2023 3.300 3.300 3.000 3.040 5,499,093 -0.25(-7.60%)
Nov 15, 2023 3.260 3.490 3.220 3.290 3,677,845 +0.02(+0.61%)
Nov 14, 2023 3.120 3.290 3.120 3.270 4,994,641 +0.25(+8.28%)
Nov 13, 2023 2.940 3.030 2.830 3.020 3,218,433 +0.04(+1.34%)
Nov 10, 2023 3.040 3.130 2.835 2.980 3,725,105 -0.06(-1.81%)
Nov 09, 2023 3.310 3.315 2.900 3.035 5,800,276 -0.22(-6.90%)
Nov 08, 2023 3.700 3.710 3.250 3.260 4,457,718 -0.28(-7.91%)
Nov 07, 2023 3.440 3.550 3.130 3.540 5,627,950 +0.24(+7.27%)
Nov 06, 2023 3.540 3.590 3.270 3.300 3,509,900 -0.18(-5.17%)
Nov 03, 2023 3.100 3.580 3.090 3.480 5,535,065 +0.43(+14.10%)
Nov 02, 2023 3.000 3.130 2.920 3.050 3,802,783 +0.11(+3.74%)
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.