bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.98	50.98	50.90	50.98	50.98	0.15%	925
Aug 12, 2025	50.75	50.91	50.75	50.91	50.91	0.95%	861
Aug 11, 2025	50.55	50.69	50.43	50.43	50.43	-0.25%	1,675
Aug 8, 2025	50.35	50.62	50.35	50.55	50.55	0.91%	2,662
Aug 7, 2025	50.35	50.35	49.95	50.10	50.10	-0.35%	1,419
Aug 6, 2025	49.99	50.34	49.99	50.27	50.27	-0.11%	3,096
Aug 5, 2025	50.29	50.51	50.29	50.33	49.83	-0.31%	4,500
Aug 4, 2025	50.35	50.52	50.35	50.49	49.99	1.08%	2,078
Aug 1, 2025	50.04	50.17	49.77	49.95	49.46	-1.44%	3,442
Jul 31, 2025	51.46	51.46	50.68	50.68	50.18	-0.16%	4,377
Jul 30, 2025	50.86	50.89	50.64	50.76	50.26	-0.10%	1,255
Jul 29, 2025	51.12	51.12	50.81	50.81	50.31	-0.27%	1,434
Jul 28, 2025	50.88	50.99	50.88	50.94	50.44	0.33%	2,915
Jul 25, 2025	50.78	50.78	50.78	50.78	50.28	0.28%	452
Jul 24, 2025	50.49	50.66	50.49	50.64	50.14	0.44%	917
Jul 23, 2025	50.19	50.42	50.19	50.41	49.92	0.53%	1,229
Jul 22, 2025	50.05	50.15	50.05	50.15	49.66	-0.29%	871
Jul 21, 2025	50.13	50.47	50.13	50.30	49.80	0.36%	3,326
Jul 18, 2025	50.14	50.17	50.05	50.12	49.62	-0.11%	2,270
Jul 17, 2025	50.05	50.22	50.05	50.17	49.68	0.37%	2,085
Jul 16, 2025	49.80	49.99	49.78	49.99	49.50	0.24%	999
Jul 15, 2025	49.95	50.05	49.87	49.87	49.38	0.26%	2,114
Jul 14, 2025	49.87	49.87	49.65	49.74	49.25	-0.01%	2,781
Jul 11, 2025	49.75	49.80	49.74	49.74	49.26	-0.13%	1,082
Jul 10, 2025	49.78	49.85	49.78	49.81	49.32	0.19%	1,991
Jul 9, 2025	49.68	49.72	49.56	49.72	49.23	0.44%	1,103
Jul 8, 2025	49.60	49.60	49.50	49.50	49.01	0.04%	1,674
Jul 7, 2025	49.67	49.67	49.43	49.48	48.99	-0.60%	4,324
Jul 3, 2025	49.57	49.81	49.56	49.78	49.29	0.62%	7,810
Jul 2, 2025	49.16	49.47	49.16	49.47	48.99	-0.49%	3,233
Jul 1, 2025	49.77	49.82	49.65	49.71	48.74	-0.24%	10,105
Jun 30, 2025	49.81	49.85	49.68	49.83	48.85	0.44%	2,265
Jun 27, 2025	49.61	49.61	49.61	49.61	48.64	0.35%	526
Jun 26, 2025	49.30	49.44	49.30	49.44	48.47	0.58%	2,467
Jun 25, 2025	49.13	49.18	49.12	49.16	48.19	0.19%	1,590
Jun 24, 2025	48.95	49.10	48.95	49.06	48.10	1.00%	1,867
Jun 23, 2025	48.16	48.58	48.16	48.58	47.62	0.89%	4,144
Jun 20, 2025	48.41	48.44	48.00	48.15	47.20	-0.33%	1,780
Jun 18, 2025	48.35	48.35	48.31	48.31	47.36	0.11%	1,026
Jun 17, 2025	48.42	48.42	48.25	48.25	47.30	-0.55%	941
Jun 16, 2025	48.59	48.65	48.50	48.52	47.56	1.05%	6,068
Jun 13, 2025	48.00	48.02	47.96	48.02	47.07	-0.91%	666
Jun 12, 2025	48.23	48.46	48.23	48.46	47.50	0.30%	519
Jun 11, 2025	48.49	48.51	48.31	48.31	47.36	-0.26%	902
Jun 10, 2025	48.29	48.52	48.29	48.43	47.48	0.58%	765
Jun 9, 2025	48.07	48.18	48.06	48.15	47.21	0.24%	1,603
Jun 6, 2025	47.98	48.11	47.95	48.04	47.09	0.96%	2,995
Jun 5, 2025	47.91	48.10	47.58	47.58	46.65	-0.80%	2,040
Jun 4, 2025	48.04	48.05	47.90	47.97	47.02	-0.78%	3,336
Jun 3, 2025	48.11	48.45	48.06	48.35	46.92	0.53%	10,920