Skip to main content

Bluebird Bio (NQ: BLUE )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 83.87 86.57 82.63 86.42 762,025 +2.12(+2.51%)
Jan 30, 2019 80.86 84.45 80.44 84.30 710,789 +4.33(+5.42%)
Jan 29, 2019 81.39 82.53 78.37 79.97 806,784 -1.81(-2.22%)
Jan 28, 2019 82.02 82.44 79.41 81.78 995,446 -2.29(-2.72%)
Jan 25, 2019 80.30 84.20 79.95 84.07 1,236,435 +4.54(+5.71%)
Jan 24, 2019 77.72 79.78 77.16 79.53 700,605 +1.98(+2.56%)
Jan 23, 2019 81.60 81.78 75.60 77.55 1,544,765 -3.47(-4.28%)
Jan 22, 2019 83.63 86.04 80.32 81.02 1,060,124 -3.15(-3.75%)
Jan 18, 2019 82.40 84.70 81.48 84.17 1,038,031 +2.24(+2.74%)
Jan 17, 2019 78.91 82.65 78.35 81.93 927,659 +2.90(+3.67%)
Jan 16, 2019 78.53 83.94 78.53 79.03 1,830,357 +0.87(+1.11%)
Jan 15, 2019 75.05 78.19 73.83 78.16 845,089 +3.21(+4.28%)
Jan 14, 2019 73.68 76.76 72.76 74.95 937,626 +0.29(+0.39%)
Jan 11, 2019 75.03 77.26 74.06 74.66 626,400 -1.04(-1.38%)
Jan 10, 2019 70.98 75.92 69.66 75.71 1,040,765 +4.31(+6.03%)
Jan 09, 2019 73.53 74.24 70.97 71.40 834,616 -2.22(-3.02%)
Jan 08, 2019 74.19 75.62 70.66 73.62 783,161 +0.02(+0.03%)
Jan 07, 2019 70.91 74.46 68.98 73.60 1,233,231 +4.60(+6.67%)
Jan 04, 2019 65.97 69.68 65.74 69.00 1,095,004 +4.31(+6.66%)
Jan 03, 2019 64.97 65.74 63.06 64.69 963,670 +0.25(+0.38%)
Jan 02, 2019 63.24 65.02 61.96 64.44 517,323 +0.19(+0.30%)
Dec 31, 2018 63.38 65.08 62.71 64.25 604,012 +1.33(+2.12%)
Dec 28, 2018 63.54 64.26 61.75 62.91 648,016 -0.21(-0.34%)
Dec 27, 2018 63.15 63.94 60.99 63.13 644,195 -0.93(-1.46%)
Dec 26, 2018 59.86 64.16 59.70 64.06 1,028,135 +4.96(+8.39%)
Dec 24, 2018 58.70 61.19 56.66 59.10 605,402 -0.54(-0.91%)
Dec 21, 2018 61.81 62.08 57.16 59.64 2,565,664 -2.02(-3.28%)
Dec 20, 2018 66.06 66.50 61.40 61.66 2,024,633 -3.83(-5.85%)
Dec 19, 2018 66.74 68.65 64.24 65.50 1,936,084 -1.49(-2.22%)
Dec 18, 2018 68.41 68.41 65.41 66.99 2,286,790 -0.74(-1.09%)
Dec 17, 2018 66.41 69.67 65.69 67.73 1,772,221 +0.76(+1.14%)
Dec 14, 2018 65.28 67.02 65.09 66.96 1,145,802 +0.96(+1.45%)
Dec 13, 2018 69.79 69.99 65.08 66.00 1,051,467 -3.77(-5.40%)
Dec 12, 2018 69.35 71.98 68.38 69.77 1,053,542 +1.88(+2.78%)
Dec 11, 2018 66.42 68.47 65.41 67.89 1,307,591 +1.73(+2.61%)
Dec 10, 2018 66.21 67.94 64.22 66.16 1,001,884 -0.05(-0.08%)
Dec 07, 2018 70.03 70.93 65.90 66.21 1,582,136 -4.29(-6.08%)
Dec 06, 2018 69.70 74.03 65.41 70.50 1,896,382 -3.11(-4.22%)
Dec 04, 2018 75.69 81.19 73.60 73.61 1,835,507 -1.85(-2.45%)
Dec 03, 2018 73.86 76.20 71.28 75.45 3,086,497 -4.14(-5.20%)
Nov 30, 2018 81.39 81.62 79.02 79.59 1,021,819 -1.46(-1.80%)
Nov 29, 2018 79.11 82.89 78.42 81.05 936,445 +2.20(+2.79%)
Nov 28, 2018 79.83 81.31 75.93 78.85 1,279,485 -0.59(-0.74%)
Nov 27, 2018 82.09 83.15 78.03 79.44 1,005,593 -3.62(-4.36%)
Nov 26, 2018 80.25 83.45 78.63 83.06 1,198,278 +3.95(+4.99%)
Nov 23, 2018 75.35 80.56 75.35 79.11 472,927 +3.42(+4.52%)
Nov 21, 2018 75.69 75.69 75.69 0 +0.32(+0.43%)
Nov 20, 2018 75.12 77.06 72.78 75.36 1,049,219 -1.97(-2.55%)
Nov 19, 2018 81.31 81.54 75.98 77.33 946,769 -3.85(-4.74%)
Nov 16, 2018 78.69 81.80 77.88 81.18 774,933 +1.66(+2.09%)
Nov 15, 2018 74.77 80.42 74.11 79.52 781,239 +4.07(+5.40%)
Nov 14, 2018 80.18 80.18 73.76 75.45 1,546,485 -2.45(-3.15%)
Nov 13, 2018 78.41 81.04 77.58 77.90 812,844 +0.44(+0.57%)
Nov 12, 2018 81.57 82.31 76.54 77.46 1,009,930 -4.36(-5.33%)
Nov 09, 2018 85.21 85.43 80.51 81.82 976,579 -3.94(-4.60%)
Nov 08, 2018 84.98 87.73 84.97 85.76 785,797 -0.81(-0.94%)
Nov 07, 2018 88.43 89.51 85.39 86.57 1,007,634 -0.80(-0.92%)
Nov 06, 2018 87.35 90.08 86.77 87.38 1,063,822 -0.77(-0.87%)
Nov 05, 2018 88.83 90.51 85.04 88.15 1,228,120 +2.21(+2.57%)
Nov 02, 2018 87.45 88.08 78.82 85.94 1,748,734 +1.65(+1.95%)
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.