Bluebird Bio (NQ: BLUE )

0.4918 -0.0028 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.5143 0.5189 0.4695 0.4707 7,534,056 -0.05(-9.39%)
Sep 30, 2024 0.5100 0.5407 0.5050 0.5195 6,354,851 +0.02(+2.99%)
Sep 27, 2024 0.5002 0.5347 0.5002 0.5044 6,540,782 +0.01(+1.39%)
Sep 26, 2024 0.5100 0.5100 0.4704 0.4975 5,762,241 +0.02(+4.08%)
Sep 25, 2024 0.5000 0.5123 0.4711 0.4780 6,045,416 -0.02(-4.40%)
Sep 24, 2024 0.5100 0.5414 0.4861 0.5000 8,319,347 +0.01(+2.27%)
Sep 23, 2024 0.4800 0.4963 0.4703 0.4889 13,854,249 +0.02(+3.98%)
Sep 20, 2024 0.4800 0.5000 0.4575 0.4702 11,849,631 -0.02(-4.43%)
Sep 19, 2024 0.5180 0.5180 0.4800 0.4920 4,582,827 -0.00(-0.61%)
Sep 18, 2024 0.4999 0.5250 0.4805 0.4950 7,672,897 -0.01(-1.02%)
Sep 17, 2024 0.5500 0.5501 0.4800 0.5001 12,450,960 -0.08(-13.43%)
Sep 16, 2024 0.6202 0.6300 0.5620 0.5777 6,140,355 -0.03(-4.64%)
Sep 13, 2024 0.5817 0.6271 0.5800 0.6058 6,739,938 +0.03(+5.54%)
Sep 12, 2024 0.5825 0.6044 0.5733 0.5740 3,609,511 -0.01(-1.34%)
Sep 11, 2024 0.5706 0.5939 0.5555 0.5818 4,244,879 +0.01(+1.96%)
Sep 10, 2024 0.5394 0.5723 0.5222 0.5706 7,315,082 +0.03(+6.00%)
Sep 09, 2024 0.5500 0.5633 0.5152 0.5383 4,433,628 +0.01(+1.78%)
Sep 06, 2024 0.5600 0.5759 0.5152 0.5289 6,788,026 -0.04(-7.00%)
Sep 05, 2024 0.5600 0.5766 0.5451 0.5687 7,321,700 +0.01(+1.50%)
Sep 04, 2024 0.5800 0.5769 0.5453 0.5603 7,584,745 -0.01(-1.23%)
Sep 03, 2024 0.5500 0.5889 0.5410 0.5673 10,575,344 +0.01(+1.03%)
Aug 30, 2024 0.5968 0.6150 0.5563 0.5615 10,534,117 -0.03(-5.22%)
Aug 29, 2024 0.6200 0.6490 0.5900 0.5924 11,447,884 -0.03(-4.96%)
Aug 28, 2024 0.6400 0.6559 0.6033 0.6233 9,744,902 -0.01(-1.09%)
Aug 27, 2024 0.6900 0.6999 0.6301 0.6302 12,379,643 -0.07(-10.04%)
Aug 26, 2024 0.6925 0.7099 0.6718 0.7005 5,171,321 +0.01(+1.71%)
Aug 23, 2024 0.6900 0.7100 0.6650 0.6887 4,788,315 +0.01(+1.29%)
Aug 22, 2024 0.7212 0.7463 0.6750 0.6799 6,633,233 -0.04(-5.21%)
Aug 21, 2024 0.6630 0.7439 0.6620 0.7173 9,645,323 +0.06(+8.30%)
Aug 20, 2024 0.6695 0.6943 0.6560 0.6623 7,121,561 -0.03(-4.28%)
Aug 19, 2024 0.7150 0.7189 0.6500 0.6919 12,866,469 -0.02(-2.43%)
Aug 16, 2024 0.7412 0.7700 0.6800 0.7091 12,724,587 +0.00(+0.54%)
Aug 15, 2024 0.8301 0.8482 0.6911 0.7053 33,664,040 -0.11(-13.45%)
Aug 14, 2024 0.9500 0.9651 0.7940 0.8149 34,281,444 -0.25(-23.12%)
Aug 13, 2024 0.9900 1.070 0.9819 1.060 4,321,283 +0.08(+7.78%)
Aug 12, 2024 1.020 1.020 0.9618 0.9835 3,015,695 -0.01(-1.25%)
Aug 09, 2024 1.020 1.020 0.9562 0.9959 2,959,714 -0.01(-1.40%)
Aug 08, 2024 0.9500 1.040 0.9200 1.010 4,059,069 +0.07(+7.13%)
Aug 07, 2024 1.040 1.080 0.9221 0.9428 10,414,837 -0.08(-7.57%)
Aug 06, 2024 1.040 1.040 0.9700 1.020 3,175,116 +0.03(+3.03%)
Aug 05, 2024 0.9800 1.080 0.9800 0.9900 6,888,145 -0.12(-10.81%)
Aug 02, 2024 1.040 1.110 1.020 1.110 3,777,977 +0.03(+2.78%)
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.