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 (%)
Mar 28, 2024 1.340 1.285 1.250 1.280 7,269,560 -0.08(-6.23%)
Mar 27, 2024 1.190 1.390 1.150 1.365 6,875,754 +0.17(+13.75%)
Mar 26, 2024 1.180 1.210 1.070 1.200 18,165,020 -0.16(-11.76%)
Mar 25, 2024 1.380 1.420 1.340 1.360 4,500,333 -0.01(-0.73%)
Mar 22, 2024 1.450 1.450 1.330 1.370 5,589,302 -0.09(-6.16%)
Mar 21, 2024 1.410 1.490 1.380 1.460 5,917,262 +0.06(+4.29%)
Mar 20, 2024 1.400 1.430 1.360 1.400 3,873,274 +0.00(+0.00%)
Mar 19, 2024 1.440 1.450 1.360 1.400 5,995,553 -0.04(-2.78%)
Mar 18, 2024 1.450 1.545 1.370 1.440 7,962,374 +0.02(+1.41%)
Mar 15, 2024 1.330 1.460 1.320 1.420 29,308,708 +0.09(+6.77%)
Mar 14, 2024 1.390 1.390 1.300 1.330 4,694,642 -0.06(-4.32%)
Mar 13, 2024 1.330 1.460 1.330 1.390 6,038,708 +0.04(+3.35%)
Mar 12, 2024 1.480 1.480 1.320 1.345 7,426,489 -0.04(-3.24%)
Mar 11, 2024 1.610 1.660 1.370 1.390 12,646,391 -0.11(-7.33%)
Mar 08, 2024 1.450 1.650 1.450 1.500 9,431,617 +0.05(+3.45%)
Mar 07, 2024 1.470 1.505 1.400 1.450 6,387,220 +0.00(+0.00%)
Mar 06, 2024 1.430 1.540 1.352 1.450 11,710,593 +0.06(+4.32%)
Mar 05, 2024 1.430 1.505 1.380 1.390 8,299,291 -0.14(-9.15%)
Mar 04, 2024 1.630 1.630 1.440 1.530 10,882,591 -0.03(-2.24%)
Mar 01, 2024 1.400 1.670 1.400 1.565 11,644,326 +0.18(+12.59%)
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%)
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%)
Nov 01, 2023 2.970 3.067 2.895 2.940 3,936,174 -0.01(-0.34%)
Oct 31, 2023 2.770 2.995 2.698 2.950 3,262,135 +0.13(+4.61%)
Oct 30, 2023 2.780 2.905 2.735 2.820 2,750,736 +0.09(+3.49%)
Oct 27, 2023 3.110 3.110 2.690 2.725 6,117,739 -0.33(-10.95%)
Oct 26, 2023 2.960 3.070 2.880 3.060 3,439,653 +0.15(+5.15%)
Oct 25, 2023 2.940 3.050 2.900 2.910 2,695,795 -0.09(-3.00%)
Oct 24, 2023 2.920 3.130 2.915 3.000 2,874,347 +0.12(+4.17%)
Oct 23, 2023 2.850 2.920 2.780 2.880 2,777,695 +0.02(+0.70%)
Oct 20, 2023 2.800 2.930 2.780 2.860 2,410,089 +0.08(+2.88%)
Oct 19, 2023 2.870 2.870 2.720 2.780 3,805,748 -0.09(-3.14%)
Oct 18, 2023 2.880 2.880 2.775 2.870 3,614,726 -0.04(-1.37%)
Oct 17, 2023 2.780 2.960 2.760 2.910 3,369,060 +0.11(+3.93%)
Oct 16, 2023 2.680 2.840 2.620 2.800 2,721,336 +0.14(+5.26%)
Oct 13, 2023 2.600 2.740 2.520 2.660 3,848,136 +0.05(+1.92%)
Oct 12, 2023 2.850 2.850 2.580 2.610 5,648,007 -0.25(-8.74%)
Oct 11, 2023 3.050 3.090 2.850 2.860 2,516,130 -0.15(-4.98%)
Oct 10, 2023 2.900 3.060 2.895 3.010 2,431,911 +0.12(+4.15%)
Oct 09, 2023 3.050 3.080 2.860 2.890 3,372,192 -0.19(-6.17%)
Oct 06, 2023 3.070 3.160 3.035 3.080 2,095,952 -0.05(-1.60%)
Oct 05, 2023 2.980 3.160 2.920 3.130 3,805,062 +0.15(+5.03%)
Oct 04, 2023 2.990 3.000 2.900 2.980 3,615,320 -0.03(-1.00%)
Oct 03, 2023 2.910 3.080 2.885 3.010 2,774,293 +0.07(+2.38%)
Oct 02, 2023 3.050 3.050 2.890 2.940 3,033,055 -0.10(-3.29%)
Sep 29, 2023 3.070 3.160 2.970 3.040 2,598,705 +0.02(+0.66%)
Sep 28, 2023 3.030 3.045 2.960 3.020 2,130,209 -0.04(-1.31%)
Sep 27, 2023 3.080 3.190 2.990 3.060 1,974,852 -0.02(-0.65%)
Sep 26, 2023 3.030 3.260 3.010 3.080 2,276,122 +0.05(+1.65%)
Sep 25, 2023 3.020 3.055 2.982 3.030 3,121,320 -0.01(-0.33%)
Sep 22, 2023 3.200 3.230 3.040 3.040 2,903,414 -0.16(-5.00%)
Sep 21, 2023 3.120 3.260 3.061 3.200 3,379,317 +0.05(+1.59%)
Sep 20, 2023 3.250 3.275 3.150 3.150 3,120,897 -0.06(-1.87%)
Sep 19, 2023 3.190 3.260 3.135 3.210 2,288,960 +0.02(+0.63%)
Sep 18, 2023 3.370 3.380 3.165 3.190 4,970,915 -0.16(-4.78%)
Sep 15, 2023 3.350 3.390 3.280 3.350 10,306,600 +0.02(+0.60%)
Sep 14, 2023 3.340 3.455 3.325 3.330 2,732,484 +0.00(+0.00%)
Sep 13, 2023 3.520 3.635 3.330 3.330 4,481,874 -0.15(-4.31%)
Sep 12, 2023 3.580 3.600 3.445 3.480 3,202,249 -0.08(-2.25%)
Sep 11, 2023 3.540 3.610 3.470 3.560 3,029,093 -0.01(-0.28%)
Sep 08, 2023 3.530 3.630 3.442 3.570 2,407,692 +0.04(+1.13%)
Sep 07, 2023 3.720 3.730 3.500 3.530 3,457,265 -0.27(-7.11%)
Sep 06, 2023 3.750 3.810 3.690 3.800 2,150,006 +0.09(+2.43%)
Sep 05, 2023 3.880 3.900 3.685 3.710 2,669,469 -0.19(-4.87%)
Sep 01, 2023 3.820 3.940 3.740 3.900 2,806,952 +0.13(+3.45%)
Aug 31, 2023 3.740 3.830 3.720 3.770 2,021,295 +0.03(+0.80%)
Aug 30, 2023 3.780 3.830 3.705 3.740 2,166,810 -0.03(-0.80%)
Aug 29, 2023 3.910 3.950 3.730 3.770 2,363,077 -0.14(-3.58%)
Aug 28, 2023 3.810 3.920 3.590 3.910 3,104,511 +0.12(+3.17%)
Aug 25, 2023 3.610 3.993 3.560 3.790 4,988,277 +0.23(+6.46%)
Aug 24, 2023 3.480 3.595 3.420 3.560 2,649,627 +0.09(+2.59%)
Aug 23, 2023 3.450 3.587 3.450 3.470 2,452,889 +0.05(+1.46%)
Aug 22, 2023 3.410 3.470 3.300 3.420 2,357,720 +0.00(+0.00%)
Aug 21, 2023 3.510 3.530 3.370 3.420 4,405,468 -0.09(-2.56%)
Aug 18, 2023 3.400 3.740 3.390 3.510 3,494,736 +0.05(+1.45%)
Aug 17, 2023 3.630 3.710 3.450 3.460 3,760,470 -0.11(-3.08%)
Aug 16, 2023 3.560 3.660 3.470 3.570 4,868,905 -0.05(-1.38%)
Aug 15, 2023 3.450 3.635 3.360 3.620 5,183,679 +0.16(+4.62%)
Aug 14, 2023 3.250 3.515 3.110 3.460 5,249,341 +0.20(+6.13%)
Aug 11, 2023 3.320 3.390 3.230 3.260 3,601,103 -0.12(-3.55%)
Aug 10, 2023 3.600 3.750 3.340 3.380 3,656,464 -0.16(-4.52%)
Aug 09, 2023 4.000 4.255 3.430 3.540 7,255,792 -0.35(-9.00%)
Aug 08, 2023 3.530 4.380 3.460 3.890 11,238,564 +0.29(+8.06%)
Aug 07, 2023 3.910 3.910 3.590 3.600 4,052,458 -0.28(-7.22%)
Aug 04, 2023 3.910 3.980 3.800 3.880 3,003,083 +0.05(+1.31%)
Aug 03, 2023 3.780 3.960 3.705 3.830 3,152,007 +0.00(+0.00%)
Aug 02, 2023 3.690 3.850 3.590 3.830 2,996,031 +0.10(+2.68%)
Aug 01, 2023 3.840 3.870 3.670 3.730 3,207,855 -0.20(-5.09%)
Jul 31, 2023 3.940 4.130 3.880 3.930 2,746,808 -0.02(-0.51%)
Jul 28, 2023 3.820 3.950 3.800 3.950 3,828,075 +0.22(+5.90%)
Jul 27, 2023 4.060 4.060 3.680 3.730 4,439,773 -0.23(-5.81%)
Jul 26, 2023 3.750 3.980 3.750 3.960 3,463,499 +0.19(+5.04%)
Jul 25, 2023 3.840 4.100 3.750 3.770 3,730,671 -0.07(-1.82%)
Jul 24, 2023 4.130 4.200 3.730 3.840 6,670,169 -0.21(-5.19%)
Jul 21, 2023 3.590 4.230 3.555 4.050 12,923,662 +0.54(+15.38%)
Jul 20, 2023 3.730 3.890 3.480 3.510 7,893,183 -0.16(-4.36%)
Jul 19, 2023 3.460 4.010 3.380 3.670 21,567,488 +0.52(+16.51%)
Jul 18, 2023 3.130 3.275 3.090 3.150 2,260,182 +0.04(+1.29%)
Jul 17, 2023 3.040 3.245 3.015 3.110 2,951,584 +0.08(+2.64%)
Jul 14, 2023 3.330 3.330 2.980 3.030 6,898,507 -0.28(-8.46%)
Jul 13, 2023 3.670 3.700 3.290 3.310 5,615,822 -0.34(-9.32%)
Jul 12, 2023 3.710 3.720 3.585 3.650 2,279,993 +0.02(+0.55%)
Jul 11, 2023 3.620 3.670 3.510 3.630 2,887,247 +0.00(+0.00%)
Jul 10, 2023 3.410 3.635 3.410 3.630 3,548,190 +0.21(+6.14%)
Jul 07, 2023 3.240 3.435 3.240 3.420 3,126,897 +0.16(+4.91%)
Jul 06, 2023 3.300 3.320 3.170 3.260 3,098,360 -0.07(-2.10%)
Jul 05, 2023 3.340 3.390 3.285 3.330 1,727,524 -0.01(-0.30%)
Jul 03, 2023 3.290 3.385 3.260 3.340 1,468,077 +0.05(+1.52%)
Jun 30, 2023 3.270 3.335 3.210 3.290 2,754,749 +0.07(+2.17%)
Jun 29, 2023 3.390 3.410 3.210 3.220 3,347,646 -0.17(-5.01%)
Jun 28, 2023 3.340 3.400 3.255 3.390 2,938,377 +0.05(+1.50%)
Jun 27, 2023 3.240 3.410 3.140 3.340 3,234,679 +0.10(+3.09%)
Jun 26, 2023 3.340 3.375 3.230 3.240 2,451,194 -0.14(-4.14%)
Jun 23, 2023 3.330 3.410 3.270 3.380 3,402,084 +0.02(+0.60%)
Jun 22, 2023 3.420 3.490 3.340 3.360 2,748,661 -0.06(-1.75%)
Jun 21, 2023 3.540 3.580 3.270 3.420 5,869,201 -0.09(-2.56%)
Jun 20, 2023 3.830 3.830 3.450 3.510 4,641,568 -0.30(-7.87%)
Jun 16, 2023 4.040 4.050 3.770 3.810 4,449,207 -0.18(-4.51%)
Jun 15, 2023 3.840 4.040 3.750 3.990 3,800,645 -0.36(-8.28%)
May 08, 2023 4.400 4.450 4.211 4.350 2,435,696 -0.02(-0.46%)
May 05, 2023 4.350 4.490 4.260 4.370 3,651,190 +0.08(+1.86%)
May 04, 2023 4.040 4.355 3.990 4.290 3,732,652 +0.22(+5.41%)
May 03, 2023 4.160 4.200 4.032 4.070 3,854,716 -0.05(-1.21%)
May 02, 2023 4.400 4.435 4.000 4.120 4,347,090 -0.25(-5.72%)
May 01, 2023 4.360 4.510 4.160 4.370 4,564,191 +0.02(+0.46%)
Apr 28, 2023 3.840 4.620 3.760 4.350 9,264,887 +0.67(+18.21%)
Apr 27, 2023 3.740 3.750 3.490 3.680 4,067,694 +0.00(+0.00%)
Apr 26, 2023 3.700 3.800 3.590 3.680 3,217,395 +0.01(+0.27%)
Apr 25, 2023 3.430 3.780 3.390 3.670 6,089,421 +0.23(+6.69%)
Apr 24, 2023 3.740 3.750 3.260 3.440 7,306,223 +0.01(+0.29%)
Apr 21, 2023 3.340 3.480 3.315 3.430 2,648,610 +0.10(+3.00%)
Apr 20, 2023 3.420 3.490 3.305 3.330 2,927,125 -0.11(-3.20%)
Apr 19, 2023 3.330 3.510 3.270 3.440 2,413,430 +0.08(+2.38%)
Apr 18, 2023 3.450 3.520 3.210 3.360 3,619,227 -0.03(-0.88%)
Apr 17, 2023 3.190 3.520 3.160 3.390 4,984,815 +0.27(+8.65%)
Apr 14, 2023 3.240 3.265 3.095 3.120 4,072,415 -0.15(-4.59%)
Apr 13, 2023 2.940 3.458 2.895 3.270 13,749,166 +0.48(+17.20%)
Apr 12, 2023 3.020 3.050 2.780 2.790 4,065,771 -0.20(-6.69%)
Apr 11, 2023 2.960 3.070 2.960 2.990 3,671,386 +0.05(+1.70%)
Apr 10, 2023 3.080 3.083 2.905 2.940 4,612,289 -0.16(-5.16%)
Apr 06, 2023 3.080 3.180 3.030 3.100 3,339,305 +0.03(+0.98%)
Apr 05, 2023 3.120 3.150 3.030 3.070 3,584,422 -0.05(-1.60%)
Apr 04, 2023 3.310 3.340 3.080 3.120 4,528,763 -0.18(-5.45%)
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.