Skip to main content

Bluebird Bio (NQ: BLUE )

0.9836 -0.0131 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.8946 0.9480 0.8700 0.9093 8,633,200 +0.02(+2.50%)
Apr 30, 2024 0.9234 0.9383 0.8618 0.8871 11,719,365 -0.04(-3.93%)
Apr 29, 2024 0.9300 0.9779 0.9080 0.9234 5,646,012 +0.00(+0.07%)
Apr 26, 2024 0.9100 0.9458 0.8930 0.9228 5,160,819 +0.01(+1.13%)
Apr 25, 2024 0.9200 0.9300 0.8812 0.9125 5,710,287 -0.01(-1.13%)
Apr 24, 2024 0.9900 1.020 0.9125 0.9229 8,169,806 -0.05(-4.91%)
Apr 23, 2024 0.9600 1.050 0.9538 0.9706 4,788,999 +0.02(+1.78%)
Apr 22, 2024 1.010 1.030 0.9350 0.9536 4,581,469 -0.07(-6.51%)
Apr 19, 2024 0.9500 1.030 0.9400 1.020 8,178,424 +0.07(+7.03%)
Apr 18, 2024 0.9650 1.010 0.9200 0.9530 6,531,633 -0.01(-1.07%)
Apr 17, 2024 0.9600 1.030 0.9510 0.9633 8,693,536 -0.03(-2.73%)
Apr 16, 2024 1.040 1.070 0.9800 0.9903 5,915,045 -0.04(-3.85%)
Apr 15, 2024 1.110 1.120 1.010 1.030 7,815,982 -0.07(-6.36%)
Apr 12, 2024 1.150 1.185 1.070 1.100 6,450,742 -0.06(-5.17%)
Apr 11, 2024 1.210 1.230 1.140 1.160 3,527,817 -0.03(-2.52%)
Apr 10, 2024 1.210 1.210 1.160 1.190 3,697,478 -0.07(-5.56%)
Apr 09, 2024 1.170 1.260 1.150 1.260 3,793,178 +0.10(+8.62%)
Apr 08, 2024 1.230 1.240 1.150 1.160 4,088,170 -0.07(-5.69%)
Apr 05, 2024 1.230 1.270 1.190 1.230 2,566,302 +0.00(+0.00%)
Apr 04, 2024 1.190 1.265 1.180 1.230 4,129,875 +0.05(+4.24%)
Apr 03, 2024 1.180 1.220 1.160 1.180 3,342,452 -0.03(-2.48%)
Apr 02, 2024 1.220 1.250 1.160 1.210 4,457,656 -0.03(-2.42%)
Apr 01, 2024 1.290 1.300 1.220 1.240 3,076,975 -0.04(-3.13%)
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%)
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.