Skip to main content

Bluebird Bio (NQ: BLUE )

1.365 -0.005 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.280 3.455 3.190 3.200 5,416,268 -0.08(-2.44%)
May 27, 2022 3.150 3.300 2.985 3.280 2,301,302 +0.12(+3.80%)
May 26, 2022 3.000 3.290 2.980 3.160 1,917,161 +0.16(+5.33%)
May 25, 2022 2.940 3.050 2.890 3.000 1,895,793 +0.06(+2.04%)
May 24, 2022 3.110 3.120 2.920 2.940 2,570,267 -0.26(-8.13%)
May 23, 2022 3.320 3.335 3.180 3.200 1,229,434 -0.07(-2.14%)
May 20, 2022 3.400 3.450 3.080 3.270 2,259,160 -0.08(-2.39%)
May 19, 2022 3.250 3.420 3.230 3.350 1,993,816 +0.02(+0.60%)
May 18, 2022 3.460 3.530 3.270 3.330 2,489,010 -0.29(-8.01%)
May 17, 2022 3.480 3.660 3.440 3.620 2,174,848 +0.23(+6.78%)
May 16, 2022 3.530 3.605 3.380 3.390 1,439,532 -0.18(-5.04%)
May 13, 2022 3.460 3.630 3.380 3.570 2,206,319 +0.20(+5.93%)
May 12, 2022 3.150 3.405 3.105 3.370 2,959,402 +0.16(+4.98%)
May 11, 2022 3.800 3.810 3.120 3.210 3,444,917 -0.64(-16.62%)
May 10, 2022 3.790 3.980 3.400 3.850 3,926,459 +0.52(+15.62%)
May 09, 2022 3.650 3.682 3.300 3.330 2,511,827 -0.40(-10.72%)
May 06, 2022 3.890 3.950 3.620 3.730 2,532,029 -0.33(-8.13%)
May 05, 2022 4.270 4.410 3.940 4.060 2,570,072 -0.37(-8.35%)
May 04, 2022 4.070 4.450 3.910 4.430 2,662,558 +0.39(+9.65%)
May 03, 2022 3.940 4.070 3.860 4.040 1,531,677 +0.09(+2.28%)
May 02, 2022 3.610 3.960 3.610 3.950 2,520,947 +0.32(+8.82%)
Apr 29, 2022 3.780 3.950 3.600 3.630 2,395,751 -0.15(-3.97%)
Apr 28, 2022 3.770 3.840 3.460 3.780 2,000,607 +0.09(+2.44%)
Apr 27, 2022 3.760 3.910 3.650 3.690 2,756,876 -0.12(-3.15%)
Apr 26, 2022 4.100 4.200 3.810 3.810 2,580,274 -0.31(-7.52%)
Apr 25, 2022 3.850 4.150 3.850 4.120 2,219,235 +0.22(+5.64%)
Apr 22, 2022 4.030 4.130 3.880 3.900 2,890,605 -0.11(-2.74%)
Apr 21, 2022 4.270 4.340 4.010 4.010 2,289,824 -0.22(-5.20%)
Apr 20, 2022 4.230 4.330 4.110 4.230 1,375,812 +0.01(+0.24%)
Apr 19, 2022 4.190 4.365 4.070 4.220 1,706,177 +0.07(+1.69%)
Apr 18, 2022 4.580 4.580 4.110 4.150 2,338,925 -0.39(-8.59%)
Apr 14, 2022 4.830 4.880 4.515 4.540 1,327,360 -0.32(-6.58%)
Apr 13, 2022 4.450 4.875 4.450 4.860 2,251,344 +0.43(+9.71%)
Apr 12, 2022 4.570 4.675 4.365 4.430 1,203,161 -0.07(-1.56%)
Apr 11, 2022 4.650 4.690 4.445 4.500 1,697,276 -0.22(-4.66%)
Apr 08, 2022 4.800 4.840 4.665 4.720 1,241,611 -0.05(-1.05%)
Apr 07, 2022 4.920 5.020 4.700 4.770 1,214,536 -0.19(-3.83%)
Apr 06, 2022 4.830 4.995 4.800 4.960 1,824,713 -0.07(-1.39%)
Apr 05, 2022 5.180 5.265 5.010 5.030 1,710,161 -0.20(-3.82%)
Apr 04, 2022 5.020 5.310 4.970 5.230 1,882,751 +0.27(+5.44%)
Apr 01, 2022 4.830 4.970 4.765 4.960 1,647,243 +0.11(+2.27%)
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%)
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.