Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

bluebird bio, Inc. - Common Stock (NQ: BLUE )

8.111 -0.669 (-7.62%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 8.670 9.140 8.550 8.780 251,274 +0.00(+0.00%)
Dec 26, 2024 7.770 8.880 7.650 8.780 354,748 +0.99(+12.71%)
Dec 24, 2024 7.630 8.240 7.570 7.790 260,855 +0.13(+1.70%)
Dec 23, 2024 8.430 8.450 7.605 7.660 426,015 -0.84(-9.88%)
Dec 20, 2024 9.200 9.800 7.940 8.500 900,856 -0.81(-8.70%)
Dec 19, 2024 8.500 9.600 8.040 9.310 590,852 +0.90(+10.70%)
Dec 18, 2024 9.170 9.750 8.020 8.410 774,986 -0.56(-6.24%)
Dec 17, 2024 7.770 9.550 7.345 8.970 1,106,570 +1.16(+14.85%)
Dec 16, 2024 6.260 7.940 5.970 7.810 951,358 +1.47(+23.19%)
Dec 13, 2024 7.560 7.560 6.260 6.340 720,970 +5.96(+1568.42%)
Dec 12, 2024 0.3900 0.4100 0.3711 0.3800 5,241,728 -0.01(-2.96%)
Dec 11, 2024 0.4200 0.4198 0.3810 0.3916 6,092,113 -0.03(-6.29%)
Dec 10, 2024 0.4427 0.4500 0.4101 0.4179 5,853,256 -0.03(-6.93%)
Dec 09, 2024 0.5100 0.5105 0.4311 0.4490 10,236,550 -0.01(-1.36%)
Dec 06, 2024 0.4220 0.4650 0.4220 0.4552 8,458,393 +0.01(+2.57%)
Dec 05, 2024 0.5000 0.5621 0.4000 0.4438 26,523,982 -0.29(-39.73%)
Dec 04, 2024 0.3600 0.7700 0.3500 0.7363 78,167,824 +0.38(+105.38%)
Dec 03, 2024 0.4100 0.4182 0.3500 0.3585 9,398,315 -0.06(-14.05%)
Dec 02, 2024 0.4100 0.4347 0.4060 0.4171 4,654,220 +0.01(+2.99%)
Nov 29, 2024 0.3773 0.4100 0.3701 0.4050 4,709,156 +0.03(+7.20%)
Nov 27, 2024 0.3690 0.3870 0.3600 0.3778 4,276,137 +0.01(+2.11%)
Nov 26, 2024 0.3700 0.3789 0.3471 0.3700 3,376,208 +0.01(+2.29%)
Nov 25, 2024 0.3500 0.4100 0.3500 0.3617 11,355,472 +0.01(+3.31%)
Nov 22, 2024 0.3000 0.3635 0.2980 0.3501 10,379,942 +0.05(+17.52%)
Nov 21, 2024 0.3100 0.3139 0.2900 0.2979 3,870,220 -0.01(-1.68%)
Nov 20, 2024 0.3051 0.3159 0.2900 0.3030 3,447,975 -0.00(-0.69%)
Nov 19, 2024 0.3200 0.3300 0.3020 0.3051 4,787,197 -0.03(-8.38%)
Nov 18, 2024 0.3241 0.3365 0.3150 0.3330 3,555,658 +0.01(+3.80%)
Nov 15, 2024 0.3655 0.3699 0.3189 0.3208 9,162,729 -0.04(-11.53%)
Nov 14, 2024 0.3710 0.3950 0.3450 0.3626 5,666,545 -0.01(-3.64%)
Nov 13, 2024 0.3906 0.4180 0.3725 0.3763 4,370,677 -0.01(-3.66%)
Nov 12, 2024 0.4016 0.4296 0.3900 0.3906 8,368,684 -0.01(-3.63%)
Nov 11, 2024 0.4200 0.4298 0.3971 0.4053 4,512,410 -0.00(-0.10%)
Nov 08, 2024 0.3800 0.4190 0.3800 0.4057 5,976,534 +0.02(+6.18%)
Nov 07, 2024 0.4300 0.4300 0.3373 0.3821 16,821,570 -0.06(-13.04%)
Nov 06, 2024 0.4500 0.4610 0.4319 0.4394 6,569,130 -0.01(-2.87%)
Nov 05, 2024 0.4600 0.4693 0.4454 0.4524 6,751,820 -0.01(-2.29%)
Nov 04, 2024 0.4600 0.4832 0.4580 0.4630 3,661,662 -0.00(-0.64%)
Nov 01, 2024 0.4700 0.4862 0.4601 0.4660 3,469,989 +0.00(+0.43%)
Oct 31, 2024 0.4888 0.4950 0.4611 0.4640 4,180,568 -0.02(-5.07%)
Oct 30, 2024 0.4900 0.4990 0.4765 0.4888 4,268,337 -0.00(-0.61%)
Oct 29, 2024 0.4850 0.5100 0.4850 0.4918 3,004,341 -0.00(-0.57%)
Oct 28, 2024 0.4809 0.5100 0.4809 0.4946 4,499,688 +0.01(+3.00%)
Oct 25, 2024 0.4991 0.5097 0.4802 0.4802 3,790,591 -0.02(-3.79%)
Oct 24, 2024 0.5000 0.5189 0.4816 0.4991 3,554,074 -0.01(-2.65%)
Oct 23, 2024 0.5000 0.5250 0.5000 0.5127 3,394,260 +0.01(+1.38%)
Oct 22, 2024 0.5000 0.5093 0.4810 0.5057 2,508,257 +0.01(+1.79%)
Oct 21, 2024 0.4900 0.4988 0.4803 0.4968 3,110,555 +0.01(+1.22%)
Oct 18, 2024 0.4900 0.5000 0.4835 0.4908 3,254,440 +0.00(+0.88%)
Oct 17, 2024 0.4830 0.4900 0.4742 0.4865 3,180,799 +0.00(+0.98%)
Oct 16, 2024 0.4800 0.4949 0.4800 0.4818 3,798,488 +0.00(+0.12%)
Oct 15, 2024 0.5000 0.5034 0.4800 0.4812 3,106,926 -0.02(-4.39%)
Oct 14, 2024 0.4997 0.5146 0.4901 0.5033 3,969,510 -0.00(-0.53%)
Oct 11, 2024 0.4900 0.5100 0.4895 0.5060 3,974,699 +0.01(+2.28%)
Oct 10, 2024 0.4900 0.5050 0.4750 0.4947 4,379,489 +0.00(+0.04%)
Oct 09, 2024 0.4957 0.5480 0.4707 0.4945 6,780,513 +0.01(+1.50%)
Oct 08, 2024 0.5208 0.5248 0.4830 0.4872 6,645,150 -0.03(-6.42%)
Oct 07, 2024 0.5517 0.5699 0.5105 0.5206 6,873,217 -0.05(-8.67%)
Oct 04, 2024 0.5208 0.5750 0.5208 0.5700 10,246,489 +0.05(+10.04%)
Oct 03, 2024 0.4800 0.5377 0.4780 0.5180 9,242,286 +0.03(+6.32%)
Oct 02, 2024 0.4683 0.5000 0.4529 0.4872 8,410,987 +0.02(+3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.