Skip to main content

Bluebird Bio (NQ: BLUE )

1.280 -0.085 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 123.78 127.82 122.73 125.81 1,250,249 +1.12(+0.90%)
May 28, 2015 123.22 126.02 120.55 124.69 1,178,788 +1.83(+1.49%)
May 27, 2015 120.39 123.25 118.27 122.86 1,253,843 +3.89(+3.27%)
May 26, 2015 115.60 122.45 115.45 118.97 1,757,972 +3.44(+2.98%)
May 22, 2015 112.05 115.53 115.53 115.53 1,535,199 +3.52(+3.15%)
May 21, 2015 120.68 120.70 110.72 112.01 2,930,598 +4.68(+4.36%)
May 20, 2015 112.62 113.25 106.63 107.33 1,852,955 -3.12(-2.83%)
May 19, 2015 104.92 110.55 104.86 110.45 2,197,510 +9.15(+9.03%)
May 18, 2015 100.06 102.87 97.75 101.30 1,048,476 +1.28(+1.28%)
May 15, 2015 102.31 103.36 97.89 100.01 1,085,274 -1.93(-1.89%)
May 14, 2015 104.02 104.92 100.06 101.94 919,762 -1.90(-1.83%)
May 13, 2015 107.83 109.61 101.52 103.85 1,455,973 -3.80(-3.53%)
May 12, 2015 106.22 110.03 104.69 107.65 1,086,316 +0.49(+0.46%)
May 11, 2015 106.48 108.74 103.89 107.16 1,029,011 +1.12(+1.06%)
May 08, 2015 100.39 108.84 100.39 106.04 2,481,492 +7.32(+7.41%)
May 07, 2015 92.52 99.23 92.52 98.72 2,583,145 +8.29(+9.17%)
May 06, 2015 89.09 90.43 88.19 90.43 973,308 +4.25(+4.93%)
May 05, 2015 88.80 88.81 84.78 86.18 1,078,184 -2.54(-2.86%)
May 04, 2015 85.67 89.38 83.04 88.72 1,549,853 -1.27(-1.41%)
May 01, 2015 86.36 90.09 86.15 89.99 980,991 +3.72(+4.32%)
Apr 30, 2015 85.73 88.69 83.76 86.26 1,389,715 +0.40(+0.47%)
Apr 29, 2015 87.75 90.64 85.71 85.86 1,108,525 -0.14(-0.16%)
Apr 28, 2015 85.93 89.35 82.03 86.00 1,665,432 +0.43(+0.50%)
Apr 27, 2015 85.06 88.91 83.86 85.57 2,186,294 -2.68(-3.04%)
Apr 24, 2015 90.73 91.27 88.08 88.25 678,038 -2.47(-2.73%)
Apr 23, 2015 88.89 90.97 88.74 90.73 945,661 +2.33(+2.63%)
Apr 22, 2015 89.48 91.63 88.19 88.40 939,023 +0.79(+0.90%)
Apr 21, 2015 85.80 88.34 85.52 87.61 634,718 +2.33(+2.73%)
Apr 20, 2015 84.84 85.66 79.75 85.28 1,430,460 -0.54(-0.63%)
Apr 17, 2015 87.44 87.44 84.52 85.82 541,428 -0.92(-1.06%)
Apr 16, 2015 85.61 87.34 84.51 86.74 441,412 +1.02(+1.19%)
Apr 15, 2015 84.94 87.83 83.98 85.72 1,179,602 +1.46(+1.73%)
Apr 14, 2015 83.21 85.70 83.10 84.26 1,028,206 +0.96(+1.15%)
Apr 13, 2015 82.16 84.35 81.48 83.30 607,593 +1.48(+1.80%)
Apr 10, 2015 80.98 82.25 80.33 81.83 379,962 +0.97(+1.19%)
Apr 09, 2015 81.03 82.25 78.82 80.86 461,205 -0.53(-0.65%)
Apr 08, 2015 78.15 83.20 78.15 81.39 724,755 +3.35(+4.29%)
Apr 07, 2015 77.79 81.10 77.44 78.04 556,209 +0.30(+0.39%)
Apr 06, 2015 76.48 79.00 75.84 77.74 612,260 +1.00(+1.30%)
Apr 02, 2015 77.71 76.74 76.74 76.74 482,345 -1.31(-1.68%)
Apr 01, 2015 78.31 78.39 75.13 78.05 988,088 -0.17(-0.22%)
Mar 31, 2015 79.44 80.95 77.66 78.22 726,648 -2.02(-2.52%)
Mar 30, 2015 75.78 80.30 75.78 80.24 1,182,926 +6.14(+8.29%)
Mar 27, 2015 72.55 74.69 72.05 74.10 589,219 +1.77(+2.44%)
Mar 26, 2015 70.32 73.82 68.94 72.33 1,348,937 +0.82(+1.14%)
Mar 25, 2015 79.32 79.32 71.31 71.52 2,262,835 -6.97(-8.88%)
Mar 24, 2015 77.58 80.06 76.22 78.48 1,159,443 +0.77(+0.99%)
Mar 23, 2015 80.66 80.66 75.60 77.71 1,753,190 -3.09(-3.82%)
Mar 20, 2015 82.53 83.01 77.81 80.80 2,082,675 -1.06(-1.30%)
Mar 19, 2015 78.79 83.47 78.11 81.87 1,195,120 +3.85(+4.93%)
Mar 18, 2015 78.37 79.59 76.85 78.02 988,826 -0.93(-1.17%)
Mar 17, 2015 79.59 79.79 75.67 78.94 1,037,940 -1.07(-1.34%)
Mar 16, 2015 77.85 80.45 77.06 80.01 1,082,345 +2.34(+3.01%)
Mar 13, 2015 77.60 78.98 76.32 77.67 1,067,438 +0.22(+0.28%)
Mar 12, 2015 77.14 77.72 75.21 77.45 821,489 +0.89(+1.16%)
Mar 11, 2015 76.41 79.47 74.61 76.57 1,631,703 +0.71(+0.94%)
Mar 10, 2015 72.85 77.53 70.66 75.85 1,733,024 +1.67(+2.25%)
Mar 09, 2015 74.18 74.32 71.26 74.18 769,121 +0.91(+1.24%)
Mar 06, 2015 72.03 74.48 70.19 73.28 1,464,698 +0.59(+0.81%)
Mar 05, 2015 65.74 72.88 65.74 72.69 2,589,550 +7.89(+12.17%)
Mar 04, 2015 63.54 65.68 62.63 64.80 865,759 +0.73(+1.13%)
Mar 03, 2015 63.14 64.42 62.34 64.07 910,909 +0.99(+1.57%)
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.