BLUE

bluebird bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
bluebird bio Inc BLUE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 1.17% 4.33 07:34:19
Open Price Low Price High Price Close Price Prev Close
4.28
more quote information »

BLUE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.234.663.894.317,631,4390.102.36%
1 Month2.956.16732.923.9615,722,1721.3846.78%
3 Months4.556.16732.8653.886,652,059-0.22-4.84%
6 Months10.2410.512.8654.564,327,718-5.91-57.71%
1 Year31.3731.752.8657.582,927,824-27.04-86.2%
3 Years129.30143.982.86529.341,776,164-124.97-96.65%
5 Years105.30236.16712.86555.251,363,377-100.97-95.89%

BLUE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 4.28 0.14 3.38% 4.14 4.33 4.07 3,995,546
Jun 30 2022 4.14 -0.44 -9.61% 4.46 4.54 4.12 6,394,839
Jun 29 2022 4.58 0.54 13.37% 4.01 4.66 3.89 12,404,276
Jun 28 2022 4.04 -0.25 -5.83% 4.23 4.23 3.90 7,731,096
Jun 27 2022 4.29 -0.11 -2.5% 4.39 4.40 4.07 5,315,075
Jun 24 2022 4.40 0.12 2.8% 4.25 4.485 4.02 7,709,715
Jun 23 2022 4.28 -0.18 -4.04% 4.00 4.29 3.80 11,085,664
Jun 22 2022 4.46 0.30 7.21% 4.03 4.72 3.91 15,118,416
Jun 21 2022 4.16 0.60 16.85% 3.655 4.40 3.55 20,892,360
Jun 17 2022 3.56 0.50 16.34% 3.24 4.29 3.16 63,671,427
Jun 16 2022 3.06 -0.42 -12.07% 3.35 3.36 2.92 10,737,987
Jun 15 2022 3.48 -0.10 -2.79% 3.65 3.65 3.3101 10,310,478
Jun 14 2022 3.58 -0.69 -16.16% 4.25 4.38 3.49 19,751,155
Jun 13 2022 4.27 0.54 14.48% 6.11 6.1673 4.23 71,306,993
Jun 10 2022 3.73 0.00 0.0% 3.73 3.73 3.73 8,389,850
Jun 09 2022 3.73 0.00 0.0% 3.73 3.73 3.73 498
Jun 08 2022 3.73 0.12 3.32% 3.60 3.83 3.51 3,221,208
Jun 07 2022 3.61 0.63 21.14% 2.95 3.6192 2.93 4,962,520
Jun 06 2022 2.98 -0.18 -5.7% 3.25 3.29 2.94 2,601,579
See More Historical Prices »


Your Recent History
NASDAQ
BLUE
bluebird b..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.