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 (%)
Sep 30, 2022 5.660 6.570 5.660 6.330 10,338,696 +0.63(+11.05%)
Sep 29, 2022 5.630 5.840 5.580 5.700 4,802,804 -0.07(-1.21%)
Sep 28, 2022 5.470 5.820 5.490 5.770 5,153,743 +0.32(+5.87%)
Sep 27, 2022 5.260 5.640 5.190 5.450 5,936,122 +0.29(+5.62%)
Sep 26, 2022 5.390 5.685 5.140 5.160 6,115,530 -0.46(-8.19%)
Sep 23, 2022 5.850 5.960 5.535 5.620 6,295,205 -0.35(-5.86%)
Sep 22, 2022 6.170 6.170 5.810 5.970 6,573,216 -0.20(-3.24%)
Sep 21, 2022 6.650 6.687 6.150 6.170 9,240,252 -0.69(-10.06%)
Sep 20, 2022 5.810 6.970 5.790 6.860 21,664,112 +0.93(+15.68%)
Sep 19, 2022 6.630 6.660 5.420 5.930 31,093,056 -0.41(-6.47%)
Sep 16, 2022 6.960 6.970 6.160 6.340 24,963,764 -0.75(-10.58%)
Sep 15, 2022 6.920 7.170 6.750 7.090 5,390,739 +0.06(+0.85%)
Sep 14, 2022 6.730 7.100 6.531 7.030 6,640,048 +0.40(+6.03%)
Sep 13, 2022 6.970 7.140 6.600 6.630 7,548,853 -0.68(-9.30%)
Sep 12, 2022 7.040 7.340 6.800 7.310 7,298,817 +0.17(+2.38%)
Sep 09, 2022 7.110 7.305 6.960 7.140 4,156,844 +0.03(+0.42%)
Sep 08, 2022 6.820 7.419 6.780 7.110 9,638,669 +0.25(+3.64%)
Sep 07, 2022 6.330 6.870 6.280 6.860 4,613,476 +0.49(+7.69%)
Sep 06, 2022 6.890 6.930 6.330 6.370 6,332,404 -0.46(-6.73%)
Sep 02, 2022 6.660 7.055 6.290 6.830 7,917,918 +0.28(+4.27%)
Sep 01, 2022 5.890 6.780 5.805 6.550 7,963,261 +0.71(+12.16%)
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%)
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.