BLUE

bluebird bio Historical Data

BLUE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 5.59 1.01 22.05% 4.58 5.93 4.44 22,782,065
Aug 04 2022 4.58 0.36 8.53% 4.23 4.64 4.23 6,369,257
Aug 03 2022 4.22 0.17 4.2% 4.19 4.36 4.185 8,572,135
Aug 02 2022 4.05 0.30 8.0% 3.92 4.10 3.92 6,897,442
Aug 01 2022 3.75 -0.30 -7.41% 4.05 4.06 3.74 4,891,942
Jul 29 2022 4.05 -0.17 -4.03% 4.20 4.285 3.965 5,715,175
Jul 28 2022 4.22 -0.33 -7.25% 4.59 4.65 4.21 4,081,604
Jul 27 2022 4.55 0.07 1.56% 4.57 4.59 4.375 2,547,886
Jul 26 2022 4.48 -0.10 -2.18% 4.52 4.61 4.32 2,314,200
Jul 25 2022 4.58 0.00 0.0% 4.60 4.6688 4.43 2,474,386
Jul 22 2022 4.58 -0.36 -7.29% 5.00 5.00 4.57 2,729,255
Jul 21 2022 4.94 -0.07 -1.4% 5.01 5.0399 4.855 2,297,458
Jul 20 2022 5.01 0.22 4.59% 4.81 5.22 4.78 4,775,146
Jul 19 2022 4.79 0.23 5.04% 4.63 4.87 4.575 2,983,397
Jul 18 2022 4.56 -0.25 -5.2% 4.85 4.96 4.53 3,475,235
Jul 15 2022 4.81 -0.13 -2.63% 4.95 5.02 4.69 5,147,911
Jul 14 2022 4.94 -0.33 -6.26% 5.20 5.22 4.92 3,759,110
Jul 13 2022 5.27 0.09 1.74% 5.00 5.435 4.9253 5,350,279
Jul 12 2022 5.18 0.26 5.28% 4.95 5.20 4.59 4,319,196
Jul 11 2022 4.92 -0.23 -4.47% 5.07 5.16 4.82 3,818,163
Jul 08 2022 5.15 0.13 2.59% 5.00 5.465 4.855 6,807,466
Jul 07 2022 5.02 0.20 4.15% 4.80 5.15 4.76 5,094,465
Jul 06 2022 4.82 -0.23 -4.55% 5.05 5.15 4.7009 7,602,750
Jul 05 2022 5.05 0.77 17.99% 4.26 5.35 4.22 24,492,398
Jul 04 2022 4.28 0.00 +0.00% 4.14 4.33 4.07 0
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 20 2022 3.56 0.00 +0.00% 3.24 4.29 3.16 0
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
Jun 03 2022 3.16 0.08 2.6% 3.04 3.2301 3.04 2,225,418
Jun 02 2022 3.08 0.11 3.7% 2.95 3.115 2.865 2,316,924
Jun 01 2022 2.97 -0.23 -7.19% 3.23 3.23 2.93 2,486,531
May 31 2022 3.20 -0.08 -2.44% 3.28 3.455 3.19 5,416,268
May 30 2022 3.28 0.00 0.0% 3.28 3.28 3.28 0
May 27 2022 3.28 0.12 3.8% 3.15 3.30 2.985 2,301,301
May 26 2022 3.16 0.16 5.33% 3.08 3.29 2.98 1,917,015
May 25 2022 3.00 0.06 2.04% 2.94 3.05 2.89 1,895,789
May 24 2022 2.94 -0.26 -8.13% 3.11 3.12 2.92 2,570,252
May 23 2022 3.20 -0.07 -2.14% 3.32 3.335 3.18 1,229,434
May 20 2022 3.27 -0.08 -2.39% 3.40 3.45 3.08 2,259,261
May 19 2022 3.35 0.02 0.6% 3.30 3.42 3.23 1,993,816
May 18 2022 3.33 -0.29 -8.01% 3.46 3.5301 3.27 2,489,002
May 17 2022 3.62 0.23 6.78% 3.48 3.66 3.44 2,174,848
May 16 2022 3.39 -0.18 -5.04% 3.53 3.605 3.38 1,439,521
May 13 2022 3.57 0.20 5.93% 3.46 3.63 3.38 2,206,168
May 12 2022 3.37 0.16 4.98% 3.15 3.405 3.105 2,959,392
May 11 2022 3.21 -0.64 -16.62% 3.80 3.81 3.12 3,444,917
May 10 2022 3.85 0.52 15.62% 3.79 3.98 3.40 3,926,417
May 09 2022 3.33 -0.40 -10.72% 3.65 3.6822 3.30 2,511,803


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.

Log in to InvestorsHub
Register Now