BLUE

Bluebird Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.44 1.48% 30.11 19:58:08
Open Price Low Price High Price Close Price Prev Close
29.98 29.55 30.645 30.48 29.67
more quote information »

BLUE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0530.7228.20129.72868,7150.060.2%
1 Month28.6930.7226.7429.041,078,3361.424.95%
3 Months45.5246.4524.2429.252,376,014-15.41-33.85%
6 Months47.3553.6824.2435.001,689,993-17.24-36.41%
1 Year55.4773.5024.2444.391,339,389-25.36-45.72%
3 Years175.25199.7024.2479.75980,577-145.14-82.82%
5 Years38.50236.167124.2488.65955,543-8.39-21.79%

BLUE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 30.48 0.81 2.73% 29.98 30.645 29.55 1,077,632
May 06 2021 29.67 0.46 1.57% 29.21 29.73 28.201 1,202,973
May 05 2021 29.21 -0.69 -2.31% 30.035 30.39 29.12 856,253
May 04 2021 29.90 0.30 1.01% 29.20 29.94 28.32 946,588
May 03 2021 29.60 -0.40 -1.33% 30.17 30.47 29.19 706,425
Apr 30 2021 30.00 -0.23 -0.76% 30.05 30.72 29.74 750,024
Apr 29 2021 30.23 -0.16 -0.53% 30.45 30.65 29.40 877,795
Apr 28 2021 30.39 0.48 1.6% 29.61 30.62 29.408 1,107,568
Apr 27 2021 29.91 0.43 1.46% 29.84 30.17 29.56 1,068,411
Apr 26 2021 29.48 0.83 2.9% 28.67 29.57 28.30 934,715
Apr 23 2021 28.65 -0.13 -0.45% 28.50 28.83 28.14 560,361
Apr 22 2021 28.78 0.66 2.35% 28.02 28.95 27.54 873,545
Apr 21 2021 28.12 0.26 0.93% 27.51 28.17 26.74 1,201,031
Apr 20 2021 27.86 -0.12 -0.43% 27.50 28.45 27.24 989,041
Apr 19 2021 27.98 -0.30 -1.06% 27.95 29.04 27.63 1,145,182
Apr 16 2021 28.28 -1.44 -4.85% 29.325 29.84 27.99 2,452,156
Apr 15 2021 29.72 0.18 0.61% 29.90 30.36 29.08 1,098,386
Apr 14 2021 29.54 1.21 4.27% 28.32 29.935 28.30 1,583,460
Apr 13 2021 28.33 0.35 1.25% 27.92 28.36 27.25 1,161,001
Apr 12 2021 27.98 -0.18 -0.64% 28.16 28.3399 27.1993 1,146,258
Apr 09 2021 28.16 -0.71 -2.46% 28.69 28.74 27.86 1,233,859
Apr 08 2021 28.87 -1.15 -3.83% 29.91 30.02 28.71 1,138,679
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.