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 (%)
Mar 31, 2022 4.980 4.980 4.820 4.850 1,314,714 -0.08(-1.62%)
Mar 30, 2022 5.180 5.245 4.915 4.930 1,338,146 -0.27(-5.19%)
Mar 29, 2022 5.040 5.220 5.040 5.200 2,250,835 +0.26(+5.26%)
Mar 28, 2022 5.010 5.135 4.810 4.940 2,216,361 -0.04(-0.80%)
Mar 25, 2022 5.090 5.120 4.920 4.980 1,630,204 -0.10(-1.97%)
Mar 24, 2022 5.060 5.090 4.965 5.080 1,415,089 +0.10(+2.01%)
Mar 23, 2022 5.080 5.285 4.970 4.980 1,873,591 -0.14(-2.73%)
Mar 22, 2022 4.840 5.150 4.811 5.120 2,607,938 +0.31(+6.44%)
Mar 21, 2022 4.940 5.040 4.770 4.810 2,595,824 -0.18(-3.61%)
Mar 18, 2022 4.950 5.110 4.880 4.990 10,939,844 -0.01(-0.20%)
Mar 17, 2022 4.660 5.120 4.600 5.000 4,035,705 +0.30(+6.38%)
Mar 16, 2022 4.520 4.700 4.380 4.700 3,153,533 +0.23(+5.15%)
Mar 15, 2022 4.070 4.495 4.070 4.470 2,478,557 +0.40(+9.83%)
Mar 14, 2022 4.350 4.505 4.040 4.070 5,013,167 -0.31(-7.08%)
Mar 11, 2022 4.490 4.630 4.380 4.380 2,286,796 -0.10(-2.23%)
Mar 10, 2022 4.730 4.770 4.360 4.480 1,968,258 -0.36(-7.44%)
Mar 09, 2022 4.660 4.925 4.640 4.840 2,875,313 +0.22(+4.76%)
Mar 08, 2022 4.450 4.805 4.285 4.620 3,088,936 +0.17(+3.82%)
Mar 07, 2022 4.170 4.630 4.157 4.450 5,949,706 -0.55(-11.00%)
Mar 04, 2022 5.120 5.290 4.975 5.000 1,591,581 -0.21(-4.03%)
Mar 03, 2022 5.580 5.625 5.150 5.210 1,806,399 -0.33(-5.96%)
Mar 02, 2022 5.650 5.735 5.470 5.540 1,818,746 -0.08(-1.42%)
Mar 01, 2022 5.980 6.110 5.565 5.620 2,190,423 -0.42(-6.95%)
Feb 28, 2022 5.930 6.180 5.880 6.040 2,047,120 -0.13(-2.11%)
Feb 25, 2022 6.140 6.200 6.025 6.170 1,267,296 +0.00(+0.00%)
Feb 24, 2022 5.610 6.185 5.610 6.170 1,772,073 +0.38(+6.56%)
Feb 23, 2022 6.150 6.250 5.770 5.790 1,536,874 -0.32(-5.24%)
Feb 22, 2022 6.080 6.320 6.020 6.110 1,432,849 -0.02(-0.33%)
Feb 18, 2022 6.130 0 -0.03(-0.49%)
Feb 17, 2022 6.420 6.445 6.090 6.160 2,020,243 -0.33(-5.08%)
Feb 16, 2022 6.690 6.728 6.390 6.490 2,414,104 -0.29(-4.28%)
Feb 15, 2022 6.580 6.815 6.490 6.780 1,473,386 +0.37(+5.77%)
Feb 14, 2022 6.590 6.720 6.390 6.410 1,199,376 -0.16(-2.44%)
Feb 11, 2022 6.910 7.020 6.510 6.570 1,356,709 -0.34(-4.92%)
Feb 10, 2022 7.310 7.500 6.780 6.910 3,830,977 -0.45(-6.11%)
Feb 09, 2022 7.150 7.390 7.120 7.360 1,817,499 +0.33(+4.69%)
Feb 08, 2022 7.090 7.240 6.860 7.030 1,290,120 -0.11(-1.54%)
Feb 07, 2022 6.850 7.210 6.850 7.140 1,508,144 +0.33(+4.85%)
Feb 04, 2022 6.790 6.915 6.665 6.810 1,982,837 -0.04(-0.58%)
Feb 03, 2022 7.360 6.820 6.850 2,578,490 -0.42(-5.78%)
Feb 02, 2022 7.800 7.820 7.230 7.270 2,333,071 -0.53(-6.79%)
Feb 01, 2022 7.850 7.920 7.510 7.800 2,154,724 +0.27(+3.59%)
Jan 28, 2022 7.240 7.540 7.105 7.530 1,964,475 +0.23(+3.15%)
Jan 27, 2022 7.920 7.970 7.270 7.300 1,838,046 -0.42(-5.44%)
Jan 26, 2022 7.860 8.255 7.650 7.720 1,722,693 -0.04(-0.52%)
Jan 25, 2022 7.590 7.880 7.380 7.760 2,369,076 +0.05(+0.65%)
Jan 24, 2022 7.110 7.735 6.950 7.710 3,152,760 +0.47(+6.49%)
Jan 21, 2022 6.790 7.385 6.751 7.240 11,802,726 +0.31(+4.47%)
Jan 20, 2022 7.650 7.655 6.910 6.930 5,530,242 -0.62(-8.21%)
Jan 19, 2022 7.970 8.150 7.530 7.550 2,408,765 -0.36(-4.55%)
Jan 18, 2022 8.500 8.585 7.850 7.910 2,143,144 -0.82(-9.39%)
Jan 14, 2022 8.730 0 +0.21(+2.46%)
Jan 13, 2022 8.870 9.080 8.500 8.520 1,752,812 -0.40(-4.48%)
Jan 12, 2022 9.540 9.570 8.900 8.920 1,318,157 -0.65(-6.79%)
Jan 11, 2022 9.470 9.850 9.460 9.570 1,215,682 +0.15(+1.59%)
Jan 10, 2022 9.360 9.430 8.960 9.420 1,833,875 -0.13(-1.36%)
Jan 07, 2022 9.770 10.07 9.530 9.550 918,970 -0.25(-2.55%)
Jan 06, 2022 9.940 10.15 9.690 9.800 1,390,335 -0.11(-1.11%)
Jan 05, 2022 10.24 10.51 9.900 9.910 1,290,838 -0.37(-3.60%)
Jan 04, 2022 10.58 10.74 10.12 10.28 988,971 -0.32(-3.02%)
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.