Skip to main content

Bluebird Bio (NQ: BLUE )

1.365 -0.005 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.400 1.430 1.380 1.380 7,591,947 -0.03(-2.13%)
Dec 28, 2023 1.360 1.450 1.360 1.410 10,451,278 +0.01(+0.71%)
Dec 27, 2023 1.360 1.410 1.330 1.400 12,654,904 +0.04(+2.94%)
Dec 26, 2023 1.420 1.429 1.320 1.360 17,064,240 -0.04(-2.86%)
Dec 22, 2023 1.390 1.450 1.320 1.400 20,761,120 +0.03(+2.19%)
Dec 21, 2023 1.370 1.450 1.300 1.370 33,098,280 +0.05(+3.79%)
Dec 20, 2023 1.300 1.400 1.260 1.320 125,184,496 -1.11(-45.68%)
Dec 19, 2023 2.650 2.779 2.260 2.430 37,923,324 -0.62(-20.33%)
Dec 18, 2023 3.190 3.200 2.890 3.050 11,536,891 -0.22(-6.73%)
Dec 15, 2023 3.320 3.450 3.180 3.270 8,390,430 -0.03(-0.91%)
Dec 14, 2023 3.220 3.580 3.200 3.300 19,987,460 +0.26(+8.55%)
Dec 13, 2023 2.830 3.040 2.800 3.040 10,051,864 +0.25(+8.96%)
Dec 12, 2023 3.000 3.001 2.730 2.790 15,639,970 -0.28(-9.12%)
Dec 11, 2023 2.930 3.150 2.720 3.070 32,513,004 +0.21(+7.34%)
Dec 08, 2023 5.100 5.530 2.690 2.860 54,126,944 -1.95(-40.54%)
Dec 07, 2023 4.850 4.925 4.560 4.810 6,275,689 -0.02(-0.41%)
Dec 06, 2023 4.370 4.966 4.300 4.830 6,383,280 +0.50(+11.55%)
Dec 05, 2023 4.550 4.550 4.310 4.330 4,725,082 -0.14(-3.13%)
Dec 04, 2023 4.350 4.610 4.320 4.470 5,028,685 +0.21(+4.93%)
Dec 01, 2023 3.820 4.280 3.760 4.260 5,100,905 +0.44(+11.52%)
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%)
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.