Skip to main content

Bluebird Bio (NQ: BLUE )

1.365 -0.005 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.740 3.830 3.720 3.770 2,021,295 +0.03(+0.80%)
Aug 30, 2023 3.780 3.830 3.705 3.740 2,166,810 -0.03(-0.80%)
Aug 29, 2023 3.910 3.950 3.730 3.770 2,363,077 -0.14(-3.58%)
Aug 28, 2023 3.810 3.920 3.590 3.910 3,104,511 +0.12(+3.17%)
Aug 25, 2023 3.610 3.993 3.560 3.790 4,988,277 +0.23(+6.46%)
Aug 24, 2023 3.480 3.595 3.420 3.560 2,649,627 +0.09(+2.59%)
Aug 23, 2023 3.450 3.587 3.450 3.470 2,452,889 +0.05(+1.46%)
Aug 22, 2023 3.410 3.470 3.300 3.420 2,357,720 +0.00(+0.00%)
Aug 21, 2023 3.510 3.530 3.370 3.420 4,405,468 -0.09(-2.56%)
Aug 18, 2023 3.400 3.740 3.390 3.510 3,494,736 +0.05(+1.45%)
Aug 17, 2023 3.630 3.710 3.450 3.460 3,760,470 -0.11(-3.08%)
Aug 16, 2023 3.560 3.660 3.470 3.570 4,868,905 -0.05(-1.38%)
Aug 15, 2023 3.450 3.635 3.360 3.620 5,183,679 +0.16(+4.62%)
Aug 14, 2023 3.250 3.515 3.110 3.460 5,249,341 +0.20(+6.13%)
Aug 11, 2023 3.320 3.390 3.230 3.260 3,601,103 -0.12(-3.55%)
Aug 10, 2023 3.600 3.750 3.340 3.380 3,656,464 -0.16(-4.52%)
Aug 09, 2023 4.000 4.255 3.430 3.540 7,255,792 -0.35(-9.00%)
Aug 08, 2023 3.530 4.380 3.460 3.890 11,238,564 +0.29(+8.06%)
Aug 07, 2023 3.910 3.910 3.590 3.600 4,052,458 -0.28(-7.22%)
Aug 04, 2023 3.910 3.980 3.800 3.880 3,003,083 +0.05(+1.31%)
Aug 03, 2023 3.780 3.960 3.705 3.830 3,152,007 +0.00(+0.00%)
Aug 02, 2023 3.690 3.850 3.590 3.830 2,996,031 +0.10(+2.68%)
Aug 01, 2023 3.840 3.870 3.670 3.730 3,208,855 -0.20(-5.09%)
Jul 31, 2023 3.940 4.130 3.880 3.930 2,746,808 -0.02(-0.51%)
Jul 28, 2023 3.820 3.950 3.800 3.950 3,828,075 +0.22(+5.90%)
Jul 27, 2023 4.060 4.060 3.680 3.730 4,439,773 -0.23(-5.81%)
Jul 26, 2023 3.750 3.980 3.750 3.960 3,463,499 +0.19(+5.04%)
Jul 25, 2023 3.840 4.100 3.750 3.770 3,730,671 -0.07(-1.82%)
Jul 24, 2023 4.130 4.200 3.730 3.840 6,670,169 -0.21(-5.19%)
Jul 21, 2023 3.590 4.230 3.555 4.050 12,923,662 +0.54(+15.38%)
Jul 20, 2023 3.730 3.890 3.480 3.510 7,893,183 -0.16(-4.36%)
Jul 19, 2023 3.460 4.010 3.380 3.670 21,567,488 +0.52(+16.51%)
Jul 18, 2023 3.130 3.275 3.090 3.150 2,260,182 +0.04(+1.29%)
Jul 17, 2023 3.040 3.245 3.015 3.110 2,951,584 +0.08(+2.64%)
Jul 14, 2023 3.330 3.330 2.980 3.030 6,898,507 -0.28(-8.46%)
Jul 13, 2023 3.670 3.700 3.290 3.310 5,615,822 -0.34(-9.32%)
Jul 12, 2023 3.710 3.720 3.585 3.650 2,279,993 +0.02(+0.55%)
Jul 11, 2023 3.620 3.670 3.510 3.630 2,887,247 +0.00(+0.00%)
Jul 10, 2023 3.410 3.635 3.410 3.630 3,548,190 +0.21(+6.14%)
Jul 07, 2023 3.240 3.435 3.240 3.420 3,126,897 +0.16(+4.91%)
Jul 06, 2023 3.300 3.320 3.170 3.260 3,098,360 -0.07(-2.10%)
Jul 05, 2023 3.340 3.390 3.285 3.330 1,727,524 -0.01(-0.30%)
Jul 03, 2023 3.290 3.385 3.260 3.340 1,468,077 +0.05(+1.52%)
Jun 30, 2023 3.270 3.335 3.210 3.290 2,754,749 +0.07(+2.17%)
Jun 29, 2023 3.390 3.410 3.210 3.220 3,347,646 -0.17(-5.01%)
Jun 28, 2023 3.340 3.400 3.255 3.390 2,938,377 +0.05(+1.50%)
Jun 27, 2023 3.240 3.410 3.140 3.340 3,234,679 +0.10(+3.09%)
Jun 26, 2023 3.340 3.375 3.230 3.240 2,451,194 -0.14(-4.14%)
Jun 23, 2023 3.330 3.410 3.270 3.380 3,402,084 +0.02(+0.60%)
Jun 22, 2023 3.420 3.490 3.340 3.360 2,748,661 -0.06(-1.75%)
Jun 21, 2023 3.540 3.580 3.270 3.420 5,869,201 -0.09(-2.56%)
Jun 20, 2023 3.830 3.830 3.450 3.510 4,641,568 -0.30(-7.87%)
Jun 16, 2023 4.040 4.050 3.770 3.810 4,449,207 -0.18(-4.51%)
Jun 15, 2023 3.840 4.040 3.750 3.990 3,800,645 +0.13(+3.37%)
Jun 14, 2023 3.770 4.035 3.710 3.860 5,105,291 +0.15(+4.04%)
Jun 13, 2023 3.540 3.750 3.490 3.710 4,444,378 +0.21(+6.00%)
Jun 12, 2023 3.700 3.711 3.440 3.500 4,030,614 -0.15(-4.11%)
Jun 09, 2023 3.780 3.780 3.620 3.650 2,875,652 -0.11(-2.93%)
Jun 08, 2023 3.740 3.790 3.651 3.760 3,646,527 +0.04(+1.08%)
Jun 07, 2023 3.750 3.790 3.595 3.720 3,580,280 -0.01(-0.27%)
Jun 06, 2023 3.710 3.790 3.590 3.730 3,278,269 +0.02(+0.54%)
Jun 05, 2023 3.610 3.760 3.520 3.710 4,123,511 +0.08(+2.20%)
Jun 02, 2023 3.570 3.638 3.400 3.630 3,541,805 +0.09(+2.54%)
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.