Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

bluebird bio, Inc. - Common Stock (NQ: BLUE )

7.270 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.300 7.540 7.020 7.270 183,827 +0.02(+0.28%)
Feb 13, 2025 6.440 7.420 6.200 7.250 287,052 +0.86(+13.46%)
Feb 12, 2025 5.940 6.414 5.900 6.390 110,147 +0.34(+5.62%)
Feb 11, 2025 6.250 6.290 5.910 6.050 181,414 -0.24(-3.82%)
Feb 10, 2025 6.310 6.329 6.070 6.290 127,653 +0.00(+0.00%)
Feb 07, 2025 6.860 6.920 6.100 6.290 313,136 -0.40(-5.98%)
Feb 06, 2025 7.030 7.030 6.570 6.690 203,813 -0.27(-3.88%)
Feb 05, 2025 6.920 7.250 6.860 6.960 237,346 +0.00(+0.00%)
Feb 04, 2025 7.100 7.306 6.815 6.960 195,569 -0.07(-1.00%)
Feb 03, 2025 7.550 7.550 6.940 7.030 403,842 -0.72(-9.29%)
Jan 31, 2025 7.900 8.220 7.700 7.750 130,361 -0.16(-2.02%)
Jan 30, 2025 7.610 8.140 7.480 7.910 124,327 +0.36(+4.77%)
Jan 29, 2025 7.760 7.860 7.250 7.550 185,892 -0.21(-2.71%)
Jan 28, 2025 7.580 7.880 7.350 7.760 108,959 +0.17(+2.24%)
Jan 27, 2025 7.790 8.240 7.400 7.590 259,325 -0.21(-2.69%)
Jan 24, 2025 7.890 8.178 7.700 7.800 178,613 -0.07(-0.89%)
Jan 23, 2025 7.850 8.000 7.430 7.870 176,987 +0.03(+0.38%)
Jan 22, 2025 8.150 8.362 7.710 7.840 284,051 -0.30(-3.69%)
Jan 21, 2025 8.400 8.459 8.060 8.140 111,259 -0.21(-2.51%)
Jan 17, 2025 8.370 8.460 8.110 8.350 110,496 +0.09(+1.09%)
Jan 16, 2025 8.320 8.350 7.960 8.260 109,784 -0.03(-0.36%)
Jan 15, 2025 8.210 8.405 8.000 8.290 98,790 +0.28(+3.50%)
Jan 14, 2025 8.490 8.750 7.960 8.010 196,972 -0.48(-5.65%)
Jan 13, 2025 8.250 8.705 8.090 8.490 121,762 +0.03(+0.35%)
Jan 10, 2025 8.420 8.790 8.030 8.460 166,368 +0.00(+0.00%)
Jan 08, 2025 9.000 9.168 8.450 8.460 175,693 -0.56(-6.21%)
Jan 07, 2025 9.720 9.790 8.890 9.020 320,670 -0.90(-9.07%)
Jan 06, 2025 9.240 10.28 9.199 9.920 414,397 +0.74(+8.06%)
Jan 03, 2025 8.940 9.220 8.300 9.180 301,483 +0.49(+5.64%)
Jan 02, 2025 8.510 9.038 8.420 8.690 175,811 +0.35(+4.20%)
Dec 31, 2024 8.340 0 +0.48(+6.11%)
Dec 30, 2024 8.590 8.590 7.750 7.860 348,240 -0.92(-10.48%)
Dec 27, 2024 8.670 9.140 8.550 8.780 251,274 +0.00(+0.00%)
Dec 26, 2024 7.770 8.880 7.650 8.780 354,748 +0.99(+12.71%)
Dec 24, 2024 7.630 8.240 7.570 7.790 260,855 +0.13(+1.70%)
Dec 23, 2024 8.430 8.450 7.605 7.660 426,015 -0.84(-9.88%)
Dec 20, 2024 9.200 9.800 7.940 8.500 900,856 -0.81(-8.70%)
Dec 19, 2024 8.500 9.600 8.040 9.310 590,852 +0.90(+10.70%)
Dec 18, 2024 9.170 9.750 8.020 8.410 774,986 -0.56(-6.24%)
Dec 17, 2024 7.770 9.550 7.345 8.970 1,106,570 +1.16(+14.85%)
Dec 16, 2024 6.260 7.940 5.970 7.810 951,358 +1.47(+23.19%)
Dec 13, 2024 7.560 7.560 6.260 6.340 720,970 -1.26(-16.58%)
Dec 12, 2024 7.800 8.200 7.422 7.600 262,086 -0.23(-2.96%)
Dec 11, 2024 8.400 8.396 7.620 7.832 304,605 -0.53(-6.29%)
Dec 10, 2024 8.854 9.000 8.202 8.358 292,662 -0.62(-6.93%)
Dec 09, 2024 10.20 10.21 8.622 8.980 511,827 -0.12(-1.36%)
Dec 06, 2024 8.440 9.300 8.440 9.104 422,919 +0.23(+2.57%)
Dec 05, 2024 10.00 11.24 8.000 8.876 1,326,199 -5.85(-39.73%)
Dec 04, 2024 7.200 15.40 7.000 14.73 3,908,391 +7.56(+105.38%)
Dec 03, 2024 8.200 8.364 7.000 7.170 469,915 -1.17(-14.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.