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 (%)
Jul 31, 2020 39.82 40.15 38.52 39.31 1,236,280 -0.38(-0.96%)
Jul 30, 2020 40.24 40.96 39.18 39.70 1,289,261 -0.68(-1.68%)
Jul 29, 2020 42.35 42.80 39.84 40.38 1,849,653 -2.22(-5.20%)
Jul 28, 2020 42.69 43.03 42.26 42.59 1,109,444 -0.14(-0.32%)
Jul 27, 2020 42.00 42.73 41.31 42.73 862,509 +1.12(+2.69%)
Jul 24, 2020 41.88 41.94 40.88 41.61 694,028 -0.66(-1.56%)
Jul 23, 2020 42.29 43.67 42.04 42.27 1,097,110 -0.05(-0.11%)
Jul 22, 2020 42.80 43.03 41.85 42.31 522,100 -0.40(-0.93%)
Jul 21, 2020 43.87 44.14 42.33 42.71 946,652 -1.04(-2.38%)
Jul 20, 2020 42.99 44.16 42.76 43.75 1,323,441 +0.85(+1.98%)
Jul 17, 2020 43.15 43.80 42.63 42.90 1,243,074 -0.25(-0.59%)
Jul 16, 2020 42.21 43.23 41.19 43.15 1,089,231 +0.47(+1.09%)
Jul 15, 2020 41.26 43.24 41.00 42.69 1,497,151 +1.99(+4.90%)
Jul 14, 2020 39.18 40.69 38.45 40.69 940,402 +1.37(+3.49%)
Jul 13, 2020 41.55 41.79 39.32 39.32 1,055,181 -2.12(-5.13%)
Jul 10, 2020 42.82 42.91 41.16 41.44 849,971 -1.41(-3.28%)
Jul 09, 2020 42.97 43.56 41.76 42.85 1,174,225 -0.12(-0.27%)
Jul 08, 2020 41.72 43.16 41.09 42.97 1,745,751 +1.34(+3.22%)
Jul 07, 2020 37.62 42.58 37.55 41.63 3,487,202 +4.01(+10.66%)
Jul 06, 2020 38.89 39.13 37.45 37.62 1,809,586 -0.92(-2.39%)
Jul 02, 2020 39.84 40.47 38.44 38.54 1,841,837 -0.98(-2.49%)
Jul 01, 2020 39.57 40.41 39.03 39.52 1,613,878 -0.01(-0.03%)
Jun 30, 2020 39.09 39.88 38.48 39.53 1,060,839 +0.62(+1.58%)
Jun 29, 2020 39.51 39.87 38.46 38.92 1,321,826 -0.52(-1.33%)
Jun 26, 2020 40.18 40.21 38.23 39.44 2,526,292 -0.94(-2.33%)
Jun 25, 2020 41.04 41.52 40.11 40.38 2,051,044 -0.82(-2.00%)
Jun 24, 2020 41.70 42.58 40.38 41.20 1,823,406 -0.83(-1.97%)
Jun 23, 2020 42.90 43.31 41.83 42.03 1,693,590 -0.38(-0.89%)
Jun 22, 2020 41.91 43.06 40.28 42.41 1,786,494 +0.77(+1.85%)
Jun 19, 2020 41.02 42.02 40.54 41.64 2,899,477 +0.13(+0.31%)
Jun 18, 2020 41.45 42.75 40.85 41.51 1,471,354 -0.24(-0.57%)
Jun 17, 2020 40.88 42.29 40.28 41.75 1,612,553 +0.88(+2.16%)
Jun 16, 2020 42.38 43.12 40.23 40.87 2,182,142 -0.29(-0.69%)
Jun 15, 2020 40.78 41.72 39.97 41.15 1,263,106 -0.25(-0.61%)
Jun 12, 2020 43.94 44.04 40.23 41.41 3,181,566 +0.52(+1.28%)
Jun 11, 2020 42.66 43.81 40.78 40.88 1,726,619 -3.37(-7.61%)
Jun 10, 2020 43.74 45.59 43.34 44.25 1,531,488 +1.00(+2.32%)
Jun 09, 2020 44.36 44.37 43.09 43.24 1,215,946 -1.54(-3.43%)
Jun 08, 2020 46.79 46.83 44.54 44.78 1,641,424 -1.19(-2.59%)
Jun 05, 2020 43.96 46.96 43.94 45.97 2,504,059 +2.64(+6.10%)
Jun 04, 2020 42.09 44.15 40.85 43.33 1,548,672 +1.17(+2.76%)
Jun 03, 2020 42.10 43.15 41.75 42.16 1,479,849 -0.02(-0.05%)
Jun 02, 2020 41.65 42.64 40.41 42.18 1,322,338 +0.49(+1.16%)
Jun 01, 2020 41.14 41.92 40.19 41.70 1,486,606 +0.49(+1.18%)
May 29, 2020 39.51 41.27 38.99 41.21 1,623,515 +1.83(+4.64%)
May 28, 2020 40.16 41.35 39.16 39.38 1,705,835 -0.56(-1.39%)
May 27, 2020 41.92 42.14 38.23 39.94 1,972,585 -1.45(-3.50%)
May 26, 2020 44.61 45.08 41.11 41.39 2,753,904 -1.86(-4.30%)
May 22, 2020 42.75 44.13 42.58 43.25 2,202,670 -0.30(-0.70%)
May 21, 2020 42.08 43.91 41.72 43.56 3,109,413 +1.35(+3.19%)
May 20, 2020 38.78 42.42 38.41 42.21 4,877,900 +4.71(+12.56%)
May 19, 2020 36.92 39.57 36.27 37.50 8,506,089 +0.49(+1.33%)
May 18, 2020 36.22 37.46 35.30 37.01 3,429,543 +0.31(+0.85%)
May 15, 2020 34.55 37.10 34.33 36.70 1,806,171 +1.68(+4.81%)
May 14, 2020 34.99 35.36 34.09 35.01 1,834,009 -1.14(-3.15%)
May 13, 2020 37.05 39.29 34.26 36.15 4,396,631 -0.67(-1.83%)
May 12, 2020 39.60 41.16 36.57 36.83 3,480,152 -2.18(-5.60%)
May 11, 2020 40.87 40.99 36.46 39.01 4,498,013 +0.62(+1.60%)
May 08, 2020 39.35 39.35 37.77 38.39 2,076,371 -0.05(-0.12%)
May 07, 2020 35.93 38.96 35.93 38.44 1,741,780 +2.91(+8.20%)
May 06, 2020 36.27 37.33 35.35 35.52 2,201,910 -0.89(-2.44%)
May 05, 2020 36.46 37.27 35.86 36.41 1,458,751 +0.34(+0.93%)
May 04, 2020 32.55 36.09 31.81 36.08 1,616,120 +3.19(+9.71%)
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.