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 (%)
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.