Indicators

Bluebird Bio (NQ: BLUE )

0.9033 -0.0060 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.