bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.29	33.62	33.13	33.59	33.59	-1.00%	6,337
Jul 31, 2025	34.52	34.52	33.93	33.93	33.93	-1.56%	1,230
Jul 30, 2025	34.60	34.75	34.47	34.47	34.47	-0.23%	10,940
Jul 29, 2025	34.64	34.68	34.44	34.55	34.55	-0.03%	12,481
Jul 28, 2025	34.66	34.70	34.51	34.56	34.56	-0.33%	5,995
Jul 25, 2025	34.58	34.69	34.54	34.67	34.67	0.97%	711
Jul 24, 2025	34.31	34.39	34.30	34.34	34.34	0.21%	3,337
Jul 23, 2025	34.44	34.44	34.17	34.27	34.27	0.44%	10,203
Jul 22, 2025	33.98	34.16	33.98	34.12	34.12	2.38%	6,827
Jul 21, 2025	33.54	33.61	33.32	33.32	33.32	-0.84%	4,201
Jul 18, 2025	33.82	33.86	33.54	33.60	33.60	-0.29%	857
Jul 17, 2025	33.55	33.75	33.53	33.70	33.70	1.29%	4,776
Jul 16, 2025	33.17	33.27	33.08	33.27	33.27	0.65%	2,742
Jul 15, 2025	33.63	33.63	33.06	33.06	33.06	-1.69%	14,574
Jul 14, 2025	33.54	33.71	33.50	33.63	33.63	0.48%	2,611
Jul 11, 2025	33.67	33.67	33.47	33.47	33.47	-1.36%	9,383
Jul 10, 2025	33.83	34.10	33.83	33.93	33.93	0.24%	5,050
Jul 9, 2025	33.86	33.91	33.64	33.85	33.85	0.33%	10,662
Jul 8, 2025	33.74	33.78	33.73	33.74	33.74	-0.12%	1,186
Jul 7, 2025	33.70	33.89	33.61	33.78	33.78	-0.44%	3,998
Jul 3, 2025	33.67	33.93	33.67	33.93	33.93	0.83%	1,297
Jul 2, 2025	33.53	33.66	33.42	33.65	33.65	0.24%	16,363
Jul 1, 2025	33.21	33.65	33.20	33.57	33.57	0.93%	2,565
Jun 30, 2025	33.18	33.27	33.18	33.26	33.26	0.48%	2,333
Jun 27, 2025	33.07	33.31	32.99	33.10	33.10	0.42%	13,092
Jun 26, 2025	32.96	33.01	32.87	32.96	32.96	0.73%	4,144
Jun 25, 2025	32.92	32.92	32.72	32.72	32.72	-0.88%	3,467
Jun 24, 2025	32.93	33.11	32.93	33.01	33.01	0.82%	4,928
Jun 23, 2025	32.31	32.74	32.23	32.74	32.74	1.33%	3,084
Jun 20, 2025	32.35	32.35	32.18	32.31	32.31	0.12%	4,477
Jun 18, 2025	32.32	32.43	32.22	32.27	32.27	0.28%	17,516
Jun 17, 2025	32.32	32.34	32.16	32.18	32.18	-0.71%	12,917
Jun 16, 2025	32.45	32.65	32.34	32.41	32.41	0.50%	9,810
Jun 13, 2025	32.48	32.60	32.21	32.25	32.25	-1.62%	12,190
Jun 12, 2025	32.59	32.78	32.59	32.78	32.78	0.40%	20,200
Jun 11, 2025	32.85	32.93	32.58	32.65	32.65	-0.34%	13,463
Jun 10, 2025	32.79	32.88	32.68	32.76	32.76	0.21%	5,852
Jun 9, 2025	33.15	33.15	32.52	32.69	32.69	-0.40%	25,584
Jun 6, 2025	32.88	32.88	32.80	32.82	32.82	0.83%	4,217
Jun 5, 2025	32.44	32.65	32.44	32.55	32.55	-0.49%	36,005
Jun 4, 2025	32.71	32.82	32.71	32.71	32.71	0.03%	7,816
Jun 3, 2025	32.17	32.70	32.17	32.70	32.70	1.40%	7,283
Jun 2, 2025	31.89	32.25	31.88	32.25	32.25	-0.37%	9,971
May 30, 2025	32.34	32.52	32.23	32.37	32.37	-0.46%	6,748
May 29, 2025	32.40	32.52	32.33	32.52	32.52	0.28%	3,560
May 28, 2025	32.61	32.66	32.43	32.43	32.43	-1.16%	6,792
May 27, 2025	32.57	32.81	32.51	32.81	32.81	1.61%	17,847
May 23, 2025	32.14	32.33	31.94	32.29	32.29	-0.95%	10,881
May 22, 2025	32.49	32.76	32.49	32.60	32.60	-0.15%	13,894
May 21, 2025	33.01	33.10	32.65	32.65	32.65	-2.54%	2,350