Skip to main content

Bluebird Bio (NQ: BLUE )

1.280 -0.090 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.980 4.010 3.800 3.820 5,613,801 -0.04(-1.04%)
Nov 29, 2023 3.890 4.050 3.840 3.860 3,386,783 +0.02(+0.52%)
Nov 28, 2023 3.780 3.850 3.660 3.840 2,984,768 +0.00(+0.00%)
Nov 27, 2023 4.000 4.040 3.660 3.840 4,471,848 -0.05(-1.29%)
Nov 24, 2023 3.750 4.130 3.750 3.890 2,965,883 +0.10(+2.64%)
Nov 22, 2023 3.730 3.850 3.630 3.790 2,698,978 +0.13(+3.55%)
Nov 21, 2023 3.790 3.810 3.640 3.660 3,591,016 -0.17(-4.44%)
Nov 20, 2023 3.430 3.930 3.400 3.830 5,281,318 +0.41(+11.99%)
Nov 17, 2023 3.100 3.430 3.070 3.420 5,204,465 +0.38(+12.50%)
Nov 16, 2023 3.300 3.300 3.000 3.040 5,499,093 -0.25(-7.60%)
Nov 15, 2023 3.260 3.490 3.220 3.290 3,677,845 +0.02(+0.61%)
Nov 14, 2023 3.120 3.290 3.120 3.270 4,994,641 +0.25(+8.28%)
Nov 13, 2023 2.940 3.030 2.830 3.020 3,218,433 +0.04(+1.34%)
Nov 10, 2023 3.040 3.130 2.835 2.980 3,725,105 -0.06(-1.81%)
Nov 09, 2023 3.310 3.315 2.900 3.035 5,800,276 -0.22(-6.90%)
Nov 08, 2023 3.700 3.710 3.250 3.260 4,457,718 -0.28(-7.91%)
Nov 07, 2023 3.440 3.550 3.130 3.540 5,627,950 +0.24(+7.27%)
Nov 06, 2023 3.540 3.590 3.270 3.300 3,509,900 -0.18(-5.17%)
Nov 03, 2023 3.100 3.580 3.090 3.480 5,535,065 +0.43(+14.10%)
Nov 02, 2023 3.000 3.130 2.920 3.050 3,802,783 +0.11(+3.74%)
Nov 01, 2023 2.970 3.067 2.895 2.940 3,936,174 -0.01(-0.34%)
Oct 31, 2023 2.770 2.995 2.698 2.950 3,262,135 +0.13(+4.61%)
Oct 30, 2023 2.780 2.905 2.735 2.820 2,750,736 +0.09(+3.49%)
Oct 27, 2023 3.110 3.110 2.690 2.725 6,117,739 -0.33(-10.95%)
Oct 26, 2023 2.960 3.070 2.880 3.060 3,439,653 +0.15(+5.15%)
Oct 25, 2023 2.940 3.050 2.900 2.910 2,695,795 -0.09(-3.00%)
Oct 24, 2023 2.920 3.130 2.915 3.000 2,874,347 +0.12(+4.17%)
Oct 23, 2023 2.850 2.920 2.780 2.880 2,777,695 +0.02(+0.70%)
Oct 20, 2023 2.800 2.930 2.780 2.860 2,410,089 +0.08(+2.88%)
Oct 19, 2023 2.870 2.870 2.720 2.780 3,805,748 -0.09(-3.14%)
Oct 18, 2023 2.880 2.880 2.775 2.870 3,614,726 -0.04(-1.37%)
Oct 17, 2023 2.780 2.960 2.760 2.910 3,369,060 +0.11(+3.93%)
Oct 16, 2023 2.680 2.840 2.620 2.800 2,721,336 +0.14(+5.26%)
Oct 13, 2023 2.600 2.740 2.520 2.660 3,848,136 +0.05(+1.92%)
Oct 12, 2023 2.850 2.850 2.580 2.610 5,648,007 -0.25(-8.74%)
Oct 11, 2023 3.050 3.090 2.850 2.860 2,516,130 -0.15(-4.98%)
Oct 10, 2023 2.900 3.060 2.895 3.010 2,431,911 +0.12(+4.15%)
Oct 09, 2023 3.050 3.080 2.860 2.890 3,372,192 -0.19(-6.17%)
Oct 06, 2023 3.070 3.160 3.035 3.080 2,095,952 -0.05(-1.60%)
Oct 05, 2023 2.980 3.160 2.920 3.130 3,805,062 +0.15(+5.03%)
Oct 04, 2023 2.990 3.000 2.900 2.980 3,615,320 -0.03(-1.00%)
Oct 03, 2023 2.910 3.080 2.885 3.010 2,774,293 +0.07(+2.38%)
Oct 02, 2023 3.050 3.050 2.890 2.940 3,033,055 -0.10(-3.29%)
Sep 29, 2023 3.070 3.160 2.970 3.040 2,598,705 +0.02(+0.66%)
Sep 28, 2023 3.030 3.045 2.960 3.020 2,130,209 -0.04(-1.31%)
Sep 27, 2023 3.080 3.190 2.990 3.060 1,974,852 -0.02(-0.65%)
Sep 26, 2023 3.030 3.260 3.010 3.080 2,276,122 +0.05(+1.65%)
Sep 25, 2023 3.020 3.055 2.982 3.030 3,121,320 -0.01(-0.33%)
Sep 22, 2023 3.200 3.230 3.040 3.040 2,903,414 -0.16(-5.00%)
Sep 21, 2023 3.120 3.260 3.061 3.200 3,379,317 +0.05(+1.59%)
Sep 20, 2023 3.250 3.275 3.150 3.150 3,120,897 -0.06(-1.87%)
Sep 19, 2023 3.190 3.260 3.135 3.210 2,288,960 +0.02(+0.63%)
Sep 18, 2023 3.370 3.380 3.165 3.190 4,970,915 -0.16(-4.78%)
Sep 15, 2023 3.350 3.390 3.280 3.350 10,306,600 +0.02(+0.60%)
Sep 14, 2023 3.340 3.455 3.325 3.330 2,732,484 +0.00(+0.00%)
Sep 13, 2023 3.520 3.635 3.330 3.330 4,481,874 -0.15(-4.31%)
Sep 12, 2023 3.580 3.600 3.445 3.480 3,202,249 -0.08(-2.25%)
Sep 11, 2023 3.540 3.610 3.470 3.560 3,029,093 -0.01(-0.28%)
Sep 08, 2023 3.530 3.630 3.442 3.570 2,407,692 +0.04(+1.13%)
Sep 07, 2023 3.720 3.730 3.500 3.530 3,457,265 -0.27(-7.11%)
Sep 06, 2023 3.750 3.810 3.690 3.800 2,150,006 +0.09(+2.43%)
Sep 05, 2023 3.880 3.900 3.685 3.710 2,669,469 -0.19(-4.87%)
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.