Skip to main content

Bluebird Bio (NQ: BLUE )

1.295 -0.075 (-5.47%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 3.820 3.940 3.740 3.900 2,806,952 +0.13(+3.45%)
Aug 31, 2023 3.740 3.830 3.720 3.770 2,021,295 +0.03(+0.80%)
Aug 30, 2023 3.780 3.830 3.705 3.740 2,166,810 -0.03(-0.80%)
Aug 29, 2023 3.910 3.950 3.730 3.770 2,363,077 -0.14(-3.58%)
Aug 28, 2023 3.810 3.920 3.590 3.910 3,104,511 +0.12(+3.17%)
Aug 25, 2023 3.610 3.993 3.560 3.790 4,988,277 +0.23(+6.46%)
Aug 24, 2023 3.480 3.595 3.420 3.560 2,649,627 +0.09(+2.59%)
Aug 23, 2023 3.450 3.587 3.450 3.470 2,452,889 +0.05(+1.46%)
Aug 22, 2023 3.410 3.470 3.300 3.420 2,357,720 +0.00(+0.00%)
Aug 21, 2023 3.510 3.530 3.370 3.420 4,405,468 -0.09(-2.56%)
Aug 18, 2023 3.400 3.740 3.390 3.510 3,494,736 +0.05(+1.45%)
Aug 17, 2023 3.630 3.710 3.450 3.460 3,760,470 -0.11(-3.08%)
Aug 16, 2023 3.560 3.660 3.470 3.570 4,868,905 -0.05(-1.38%)
Aug 15, 2023 3.450 3.635 3.360 3.620 5,183,679 +0.16(+4.62%)
Aug 14, 2023 3.250 3.515 3.110 3.460 5,249,341 +0.20(+6.13%)
Aug 11, 2023 3.320 3.390 3.230 3.260 3,601,103 -0.12(-3.55%)
Aug 10, 2023 3.600 3.750 3.340 3.380 3,656,464 -0.16(-4.52%)
Aug 09, 2023 4.000 4.255 3.430 3.540 7,255,792 -0.35(-9.00%)
Aug 08, 2023 3.530 4.380 3.460 3.890 11,238,564 +0.29(+8.06%)
Aug 07, 2023 3.910 3.910 3.590 3.600 4,052,458 -0.28(-7.22%)
Aug 04, 2023 3.910 3.980 3.800 3.880 3,003,083 +0.05(+1.31%)
Aug 03, 2023 3.780 3.960 3.705 3.830 3,152,007 +0.00(+0.00%)
Aug 02, 2023 3.690 3.850 3.590 3.830 2,996,031 +0.10(+2.68%)
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.