Skip to main content

Bluebird Bio (NQ: BLUE )

1.240 +0.100 (+8.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.130 1.250 1.115 1.240 4,445,785 +0.10(+8.77%)
Jul 22, 2024 1.060 1.140 1.050 1.140 2,976,847 +0.09(+8.57%)
Jul 19, 2024 1.160 1.160 1.032 1.050 4,022,795 -0.10(-8.70%)
Jul 18, 2024 1.220 1.250 1.135 1.150 2,651,419 -0.07(-5.74%)
Jul 17, 2024 1.310 1.370 1.170 1.220 6,501,641 -0.13(-9.63%)
Jul 16, 2024 1.350 1.430 1.310 1.350 9,010,368 +0.03(+2.27%)
Jul 15, 2024 1.220 1.360 1.200 1.320 7,410,621 +0.10(+8.20%)
Jul 12, 2024 1.140 1.230 1.130 1.220 6,317,429 +0.09(+7.96%)
Jul 11, 2024 1.040 1.140 1.030 1.130 6,894,559 +0.09(+8.65%)
Jul 10, 2024 1.020 1.080 1.000 1.040 4,346,605 +0.04(+4.00%)
Jul 09, 2024 0.9400 1.010 0.9320 1.000 8,506,529 +0.06(+6.89%)
Jul 08, 2024 0.9270 0.9885 0.9120 0.9355 6,995,677 +0.01(+1.32%)
Jul 05, 2024 0.9200 0.9310 0.9013 0.9233 3,077,718 +0.01(+0.98%)
Jul 03, 2024 0.9261 0.9584 0.9100 0.9143 3,537,634 -0.01(-0.95%)
Jul 02, 2024 0.9753 0.9800 0.9200 0.9231 4,476,521 -0.05(-5.35%)
Jul 01, 2024 0.9682 1.010 0.9600 0.9753 4,916,354 -0.01(-0.90%)
Jun 28, 2024 0.9470 0.9660 0.9147 0.9842 8,529,837 +0.04(+3.74%)
Jun 27, 2024 0.9000 1.000 0.9000 0.9487 9,758,585 +0.04(+4.57%)
Jun 26, 2024 0.9700 0.9800 0.8979 0.9072 4,558,716 -0.04(-4.28%)
Jun 25, 2024 1.000 1.010 0.9475 0.9478 5,744,548 -0.07(-7.08%)
Jun 24, 2024 0.9100 1.040 0.9000 1.020 10,510,065 +0.12(+13.45%)
Jun 21, 2024 0.8700 0.9217 0.8632 0.8991 7,942,621 +0.05(+5.32%)
Jun 20, 2024 0.9106 0.9106 0.8450 0.8537 10,566,474 -0.06(-6.25%)
Jun 18, 2024 0.9400 0.9522 0.8700 0.9106 8,934,887 -0.04(-4.37%)
Jun 17, 2024 0.9500 1.010 0.9374 0.9522 7,131,839 -0.01(-0.77%)
Jun 14, 2024 1.010 1.010 0.9405 0.9596 6,540,784 -0.04(-4.04%)
Jun 13, 2024 1.000 1.030 0.9801 1.000 2,105,418 +0.01(+1.14%)
Jun 12, 2024 1.000 1.050 0.9669 0.9887 6,315,782 +0.00(+0.14%)
Jun 11, 2024 0.9001 1.000 0.8912 0.9873 5,870,385 +0.05(+5.85%)
Jun 10, 2024 0.9246 0.9403 0.8800 0.9327 5,722,974 +0.03(+3.06%)
Jun 07, 2024 0.9000 0.9286 0.8867 0.9050 3,860,722 -0.01(-1.04%)
Jun 06, 2024 0.9500 0.9498 0.9060 0.9145 4,301,018 -0.03(-3.48%)
Jun 05, 2024 0.9700 0.9874 0.9200 0.9475 5,149,839 -0.02(-2.17%)
Jun 04, 2024 0.9500 0.9900 0.9405 0.9685 5,807,968 +0.01(+0.53%)
Jun 03, 2024 0.9400 1.030 0.9156 0.9634 8,062,031 +0.06(+6.64%)
May 31, 2024 0.9000 0.9442 0.8900 0.9034 4,173,070 +0.01(+0.87%)
May 30, 2024 0.9100 0.9149 0.8650 0.8956 5,897,057 -0.01(-0.64%)
May 29, 2024 0.9100 0.9299 0.8900 0.9014 7,377,172 -0.04(-4.12%)
May 28, 2024 0.9900 0.9970 0.9178 0.9401 4,785,403 -0.03(-2.72%)
May 24, 2024 0.9700 0.9989 0.9460 0.9664 3,300,355 -0.00(-0.29%)
May 23, 2024 0.9873 0.9950 0.9300 0.9692 5,557,528 -0.01(-1.46%)
May 22, 2024 0.9900 1.010 0.9601 0.9836 6,011,072 -0.01(-1.31%)
May 21, 2024 1.030 1.060 0.9867 0.9967 4,889,698 -0.03(-3.23%)
May 20, 2024 1.040 1.070 1.030 1.030 2,211,298 +0.00(+0.00%)
May 17, 2024 1.030 1.060 1.020 1.030 1,863,748 -0.02(-1.90%)
May 16, 2024 1.080 1.080 1.020 1.050 3,982,084 -0.02(-1.87%)
May 15, 2024 1.100 1.140 1.060 1.070 3,038,735 +0.00(+0.00%)
May 14, 2024 1.050 1.150 1.030 1.070 5,914,384 +0.05(+4.90%)
May 13, 2024 1.070 1.130 1.000 1.020 6,623,704 -0.04(-3.77%)
May 10, 2024 1.140 1.160 1.020 1.060 6,870,213 -0.06(-5.36%)
May 09, 2024 1.020 1.230 1.010 1.120 11,510,965 +0.15(+14.92%)
May 08, 2024 1.010 1.030 0.9460 0.9746 7,679,197 -0.04(-3.50%)
May 07, 2024 1.030 1.060 0.9801 1.010 3,549,457 +0.01(+1.00%)
May 06, 2024 0.9300 1.040 0.8510 1.000 20,028,662 +0.10(+11.14%)
May 03, 2024 0.9200 0.9447 0.8902 0.8998 7,099,031 -0.00(-0.39%)
May 02, 2024 0.9300 0.9409 0.8800 0.9033 6,851,787 -0.01(-0.66%)
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.