Skip to main content

Bluebird Bio (NQ: BLUE )

6.280 +0.050 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.200 6.495 6.150 6.280 2,666,798 +0.05(+0.80%)
Jan 26, 2023 6.310 6.350 6.070 6.230 3,313,996 -0.10(-1.58%)
Jan 25, 2023 6.370 6.440 6.195 6.330 2,156,213 -0.20(-3.06%)
Jan 24, 2023 6.160 6.600 6.160 6.530 4,486,709 +0.34(+5.49%)
Jan 23, 2023 6.240 6.420 6.030 6.190 5,416,216 -0.01(-0.16%)
Jan 20, 2023 5.930 6.295 5.680 6.200 6,888,024 +0.28(+4.73%)
Jan 19, 2023 6.140 6.190 5.870 5.920 11,611,013 -0.11(-1.74%)
Jan 18, 2023 6.620 6.950 6.020 6.025 9,660,752 -1.25(-17.24%)
Jan 17, 2023 7.770 7.775 7.150 7.280 4,181,259 -0.61(-7.73%)
Jan 13, 2023 8.110 8.520 7.653 7.890 4,125,555 -0.33(-4.01%)
Jan 12, 2023 8.050 8.260 7.660 8.220 3,221,922 +0.21(+2.62%)
Jan 11, 2023 7.760 8.222 7.600 8.010 6,162,763 +0.22(+2.82%)
Jan 10, 2023 7.590 7.975 7.590 7.790 3,059,992 +0.25(+3.32%)
Jan 09, 2023 7.950 7.985 7.445 7.540 3,105,722 -0.32(-4.07%)
Jan 06, 2023 7.940 8.042 7.590 7.860 2,313,236 -0.02(-0.25%)
Jan 05, 2023 7.570 8.140 7.480 7.880 3,662,184 +0.27(+3.55%)
Jan 04, 2023 7.010 7.630 6.950 7.610 2,807,311 +0.67(+9.65%)
Jan 03, 2023 7.060 7.285 6.920 6.940 2,761,945 +0.02(+0.29%)
Dec 30, 2022 6.760 6.930 6.670 6.920 2,760,285 +0.04(+0.58%)
Dec 29, 2022 6.670 6.975 6.500 6.880 2,818,972 +0.29(+4.40%)
Dec 28, 2022 6.770 6.980 6.480 6.590 3,511,474 -0.21(-3.09%)
Dec 27, 2022 7.180 7.295 6.760 6.800 2,936,173 -0.38(-5.29%)
Dec 23, 2022 7.420 7.460 7.095 7.180 1,858,328 -0.29(-3.88%)
Dec 22, 2022 7.660 7.715 7.260 7.470 2,221,951 -0.29(-3.74%)
Dec 21, 2022 7.530 8.080 7.420 7.760 3,004,210 +0.34(+4.58%)
Dec 20, 2022 7.130 7.480 7.117 7.420 2,307,675 +0.24(+3.34%)
Dec 19, 2022 7.700 7.795 6.730 7.180 4,301,224 -0.52(-6.75%)
Dec 16, 2022 7.590 7.810 7.351 7.700 5,952,604 -0.08(-1.03%)
Dec 15, 2022 8.280 8.410 7.700 7.780 3,396,759 -0.59(-7.05%)
Dec 14, 2022 8.120 8.450 7.910 8.370 3,160,629 +0.19(+2.32%)
Dec 13, 2022 8.310 8.310 7.740 8.180 3,168,207 +0.11(+1.36%)
Dec 12, 2022 7.500 8.210 7.330 8.070 3,206,523 +0.58(+7.74%)
Dec 09, 2022 7.870 7.870 7.460 7.490 2,119,118 -0.35(-4.46%)
Dec 08, 2022 8.010 8.130 7.769 7.840 1,826,385 -0.10(-1.26%)
Dec 07, 2022 7.810 8.070 7.630 7.940 1,958,058 +0.11(+1.40%)
Dec 06, 2022 8.060 8.140 7.760 7.830 2,629,118 -0.18(-2.25%)
Dec 05, 2022 8.500 8.580 7.855 8.010 3,613,067 -0.48(-5.65%)
Dec 02, 2022 7.440 8.500 7.400 8.490 5,599,063 +0.88(+11.56%)
Dec 01, 2022 7.870 7.910 7.490 7.610 2,025,220 -0.18(-2.31%)
Nov 30, 2022 7.700 7.985 7.445 7.790 5,587,464 +0.14(+1.83%)
Nov 29, 2022 7.440 7.741 7.280 7.650 2,689,586 +0.28(+3.80%)
Nov 28, 2022 7.540 7.745 7.270 7.370 2,296,380 -0.22(-2.90%)
Nov 25, 2022 7.410 7.610 7.230 7.590 1,043,156 +0.07(+0.93%)
Nov 23, 2022 7.130 7.700 7.130 7.520 3,035,089 +0.39(+5.47%)
Nov 22, 2022 6.750 7.150 6.480 7.130 2,235,054 +0.47(+7.06%)
Nov 21, 2022 6.890 6.890 6.635 6.660 2,054,277 -0.32(-4.58%)
Nov 18, 2022 7.220 7.249 6.825 6.980 2,752,771 -0.04(-0.57%)
Nov 17, 2022 7.000 7.035 6.695 7.020 2,606,805 -0.12(-1.68%)
Nov 16, 2022 7.630 7.750 7.115 7.140 2,888,006 -0.56(-7.27%)
Nov 15, 2022 7.900 8.135 7.500 7.700 5,036,551 +0.03(+0.39%)
Nov 14, 2022 7.410 8.025 7.360 7.670 5,368,556 +0.15(+1.99%)
Nov 11, 2022 6.950 7.680 6.945 7.520 5,673,299 +0.43(+6.06%)
Nov 10, 2022 6.600 7.180 6.290 7.090 6,266,806 +0.87(+13.99%)
Nov 09, 2022 7.200 7.210 6.220 6.220 4,864,091 -1.15(-15.60%)
Nov 08, 2022 6.770 7.540 6.600 7.370 8,346,429 +0.56(+8.22%)
Nov 07, 2022 6.200 6.920 6.080 6.810 5,021,586 +0.68(+11.09%)
Nov 04, 2022 6.400 6.560 5.895 6.130 3,749,008 -0.14(-2.23%)
Nov 03, 2022 6.220 6.485 6.120 6.270 2,257,010 -0.04(-0.63%)
Nov 02, 2022 6.300 6.620 6.053 6.310 3,443,457 -0.04(-0.63%)
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.