Bluebird Bio (NQ: BLUE )

56.66 USD +0.74 (+1.32%)
Official Closing Price Updated: 7:13 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 56.01 56.72 54.17 56.66 827,057 +0.74(+1.32%)
Sep 17, 2020 54.03 56.07 53.21 55.92 598,918 +1.27(+2.32%)
Sep 16, 2020 53.50 55.42 53.35 54.65 741,248 +1.44(+2.71%)
Sep 15, 2020 54.32 54.93 53.08 53.21 588,843 -0.87(-1.61%)
Sep 14, 2020 54.00 54.95 53.23 54.08 760,044 +0.90(+1.69%)
Sep 11, 2020 55.12 55.98 52.82 53.18 592,300 -1.66(-3.03%)
Sep 10, 2020 57.61 57.90 54.71 54.84 506,636 -2.50(-4.36%)
Sep 09, 2020 56.72 57.65 55.97 57.34 364,527 +0.96(+1.70%)
Sep 08, 2020 55.00 59.03 54.72 56.38 684,703 +0.08(+0.14%)
Sep 04, 2020 58.82 58.84 53.00 56.30 1,272,500 -2.54(-4.32%)
Sep 03, 2020 59.31 61.27 58.17 58.84 623,787 -0.56(-0.94%)
Sep 02, 2020 57.58 59.74 57.25 59.40 741,278 +2.15(+3.76%)
Sep 01, 2020 59.27 59.66 56.79 57.25 701,866 -2.05(-3.46%)
Aug 31, 2020 57.22 59.71 56.92 59.30 766,472 +2.55(+4.49%)
Aug 28, 2020 56.34 57.08 55.57 56.75 520,600 +0.37(+0.66%)
Aug 27, 2020 56.76 57.54 56.23 56.38 484,710 -0.03(-0.05%)
Aug 26, 2020 59.00 59.23 56.37 56.41 619,157 -2.80(-4.73%)
Aug 25, 2020 58.95 60.11 58.46 59.21 408,363 +0.05(+0.08%)
Aug 24, 2020 59.20 59.83 58.33 59.16 468,418 +0.24(+0.41%)
Aug 21, 2020 59.24 60.04 58.72 58.92 451,200 -0.21(-0.36%)
Aug 20, 2020 60.59 60.74 58.04 59.13 840,429 -1.82(-2.99%)
Aug 19, 2020 61.50 62.90 60.89 60.95 606,652 -0.90(-1.46%)
Aug 18, 2020 62.02 62.79 61.40 61.85 413,944 -0.41(-0.66%)
Aug 17, 2020 60.05 62.74 59.35 62.26 578,433 +2.59(+4.34%)
Aug 14, 2020 60.66 61.34 59.30 59.67 737,500 -1.23(-2.02%)
Aug 13, 2020 61.59 63.19 60.89 60.90 985,177 -0.88(-1.42%)
Aug 12, 2020 63.20 63.27 60.85 61.78 886,552 -0.71(-1.14%)
Aug 11, 2020 66.06 66.06 62.31 62.49 600,853 -3.28(-4.99%)
Aug 10, 2020 63.62 66.12 62.49 65.77 681,545 +2.29(+3.61%)
Aug 07, 2020 63.84 64.64 62.61 63.48 533,900 -0.36(-0.56%)
Aug 06, 2020 63.20 68.39 62.87 63.84 1,545,828 +1.78(+2.87%)
Aug 05, 2020 62.95 63.80 61.90 62.06 476,486 -0.38(-0.61%)
Aug 04, 2020 63.08 63.51 61.32 62.44 551,742 -0.34(-0.54%)
Aug 03, 2020 61.00 63.17 59.80 62.78 661,359 +2.08(+3.43%)
Jul 31, 2020 61.48 61.99 59.47 60.70 800,700 -0.59(-0.96%)
Jul 30, 2020 62.13 63.24 60.50 61.29 835,014 -1.05(-1.68%)
Jul 29, 2020 65.39 66.09 61.51 62.34 1,197,962 -3.42(-5.20%)
Jul 28, 2020 65.91 66.44 65.25 65.76 718,552 -0.21(-0.32%)
Jul 27, 2020 64.85 65.97 63.78 65.97 558,620 +1.73(+2.69%)
Jul 24, 2020 64.66 64.76 63.12 64.24 449,500 -1.02(-1.56%)
Jul 23, 2020 65.30 67.42 64.91 65.26 710,564 -0.07(-0.11%)
Jul 22, 2020 66.08 66.44 64.61 65.33 338,148 -0.61(-0.93%)
Jul 21, 2020 67.74 68.15 65.36 65.94 613,117 -1.61(-2.38%)
Jul 20, 2020 66.38 68.19 66.02 67.55 857,151 +1.31(+1.98%)
Jul 17, 2020 66.63 67.63 65.82 66.24 805,100 -0.39(-0.59%)
Jul 16, 2020 65.17 66.74 63.60 66.63 705,461 +0.72(+1.09%)
Jul 15, 2020 63.70 66.77 63.30 65.91 969,658 +3.08(+4.90%)
Jul 14, 2020 60.50 62.83 59.37 62.83 609,069 +2.12(+3.49%)
Jul 13, 2020 64.16 64.52 60.71 60.71 683,408 -3.28(-5.13%)
Jul 10, 2020 66.12 66.25 63.54 63.99 550,500 -2.17(-3.28%)
Jul 09, 2020 66.34 67.25 64.47 66.16 760,509 -0.18(-0.27%)
Jul 08, 2020 64.42 66.64 63.45 66.34 1,130,668 +2.07(+3.22%)
Jul 07, 2020 58.08 65.75 57.98 64.27 2,258,551 +6.19(+10.66%)
Jul 06, 2020 60.04 60.42 57.83 58.08 1,172,012 -1.42(-2.39%)
Jul 02, 2020 61.51 62.48 59.35 59.50 1,192,900 -1.52(-2.49%)
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.