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 (%)
Jan 29, 2016 25.69 27.50 25.33 26.79 1,782,816 +1.10(+4.29%)
Jan 28, 2016 27.34 28.06 25.41 25.69 1,524,028 -1.86(-6.75%)
Jan 27, 2016 29.29 29.88 27.11 27.55 1,725,268 -1.76(-5.99%)
Jan 26, 2016 28.79 29.78 27.14 29.30 2,031,206 +0.71(+2.49%)
Jan 25, 2016 28.85 30.11 28.41 28.59 1,276,590 -0.58(-1.98%)
Jan 22, 2016 28.56 29.92 27.54 29.16 2,460,785 +1.34(+4.82%)
Jan 21, 2016 28.39 30.44 27.23 27.82 1,954,112 -0.82(-2.85%)
Jan 20, 2016 26.20 29.46 24.27 28.64 2,777,364 +1.54(+5.69%)
Jan 19, 2016 29.37 29.79 26.22 27.10 2,162,983 -1.81(-6.27%)
Jan 15, 2016 28.82 28.91 28.91 28.91 1,933,705 -1.25(-4.14%)
Jan 14, 2016 30.21 31.47 27.31 30.16 2,586,812 +0.26(+0.87%)
Jan 13, 2016 32.63 33.60 29.65 29.90 2,164,150 -2.36(-7.31%)
Jan 12, 2016 29.76 33.61 29.70 32.26 3,504,455 +3.35(+11.58%)
Jan 11, 2016 35.94 36.27 28.18 28.91 5,171,254 -6.99(-19.48%)
Jan 08, 2016 35.65 38.01 35.54 35.91 1,537,075 +0.87(+2.48%)
Jan 07, 2016 37.13 37.23 34.53 35.04 1,853,547 -2.67(-7.09%)
Jan 06, 2016 39.77 39.88 37.02 37.71 1,500,903 -2.29(-5.72%)
Jan 05, 2016 41.15 42.10 39.94 40.00 1,309,878 -1.11(-2.69%)
Jan 04, 2016 40.69 41.63 40.00 41.11 1,605,471 -0.49(-1.17%)
Dec 31, 2015 41.83 41.59 41.59 41.59 1,329,538 -0.35(-0.83%)
Dec 30, 2015 42.84 43.08 41.22 41.94 1,071,813 -0.91(-2.13%)
Dec 29, 2015 42.97 43.25 42.08 42.86 917,146 +0.33(+0.78%)
Dec 28, 2015 42.62 43.49 41.89 42.53 1,082,788 -0.34(-0.79%)
Dec 24, 2015 41.90 42.86 42.86 42.86 913,739 +0.65(+1.53%)
Dec 23, 2015 41.68 42.73 41.19 42.22 856,052 +0.69(+1.65%)
Dec 22, 2015 42.00 42.72 40.87 41.53 2,281,752 -0.29(-0.70%)
Dec 21, 2015 39.68 42.10 38.86 41.82 1,605,403 +2.02(+5.08%)
Dec 18, 2015 39.85 41.41 39.35 39.80 3,105,714 -0.36(-0.89%)
Dec 17, 2015 39.40 41.94 39.23 40.16 2,232,134 +1.01(+2.58%)
Dec 16, 2015 38.94 39.46 37.31 39.15 1,336,860 +0.30(+0.78%)
Dec 15, 2015 37.90 39.05 36.02 38.84 2,397,101 +1.20(+3.18%)
Dec 14, 2015 38.41 39.69 36.96 37.64 2,619,020 -0.91(-2.35%)
Dec 11, 2015 39.15 39.98 37.58 38.55 2,718,581 -1.44(-3.61%)
Dec 10, 2015 37.23 40.05 37.03 39.99 4,187,426 +3.38(+9.23%)
Dec 09, 2015 35.42 37.56 35.15 36.61 3,753,128 +0.84(+2.34%)
Dec 08, 2015 33.35 35.93 31.68 35.78 8,030,876 +1.94(+5.72%)
Dec 07, 2015 38.25 41.38 33.50 33.84 15,550,326 -20.34(-37.54%)
Dec 04, 2015 51.81 54.37 50.25 54.18 1,978,481 +3.27(+6.42%)
Dec 03, 2015 53.59 53.92 50.22 50.91 2,113,119 -1.55(-2.96%)
Dec 02, 2015 52.49 55.05 52.49 52.47 2,327,150 +0.43(+0.83%)
Dec 01, 2015 58.30 58.30 51.68 52.03 4,642,545 -5.45(-9.48%)
Nov 30, 2015 60.65 61.28 55.85 57.48 1,844,684 -2.49(-4.16%)
Nov 27, 2015 58.36 61.71 58.08 59.97 879,720 +2.03(+3.50%)
Nov 25, 2015 55.05 57.95 57.95 57.95 1,290,938 +2.76(+5.00%)
Nov 24, 2015 54.37 55.81 53.50 55.19 1,258,715 +0.34(+0.63%)
Nov 23, 2015 52.40 54.99 51.83 54.84 1,395,197 +2.61(+5.00%)
Nov 20, 2015 51.63 53.53 51.24 52.23 1,854,240 +0.60(+1.15%)
Nov 19, 2015 54.71 55.14 51.30 51.64 1,502,892 -3.15(-5.75%)
Nov 18, 2015 55.21 56.72 53.39 54.79 2,989,681 +3.23(+6.26%)
Nov 17, 2015 48.77 54.74 48.39 51.56 2,835,271 +3.34(+6.93%)
Nov 16, 2015 45.94 48.41 45.47 48.22 1,308,733 +1.98(+4.29%)
Nov 13, 2015 46.75 47.57 45.34 46.24 934,235 -0.58(-1.25%)
Nov 12, 2015 47.83 48.58 46.35 46.82 1,504,275 -1.30(-2.71%)
Nov 11, 2015 49.13 49.22 47.60 48.12 1,428,697 -0.60(-1.24%)
Nov 10, 2015 48.70 49.22 47.03 48.72 1,528,397 -0.56(-1.13%)
Nov 09, 2015 47.27 49.87 47.02 49.28 2,234,280 +1.59(+3.33%)
Nov 06, 2015 46.94 49.50 44.87 47.69 4,308,368 +2.12(+4.66%)
Nov 05, 2015 49.57 50.03 43.08 45.57 12,725,634 -12.82(-21.95%)
Nov 04, 2015 62.18 64.57 57.45 58.39 1,869,259 -2.26(-3.73%)
Nov 03, 2015 54.64 61.83 53.92 60.65 2,914,312 +6.00(+10.97%)
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.