bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.14	41.17	40.58	40.91	40.91	-1.97%	3,290,387
Jul 31, 2025	42.37	42.37	41.65	41.73	41.73	0.24%	3,542,176
Jul 30, 2025	41.65	41.84	41.36	41.63	41.63	0.24%	3,473,130
Jul 29, 2025	41.86	41.88	41.45	41.53	41.53	-0.60%	2,481,842
Jul 28, 2025	41.78	41.88	41.70	41.78	41.78	0.19%	2,385,229
Jul 25, 2025	41.46	41.76	41.45	41.70	41.70	0.55%	2,303,447
Jul 24, 2025	41.60	41.62	41.42	41.47	41.47	-0.22%	2,064,243
Jul 23, 2025	41.40	41.57	41.25	41.56	41.56	0.78%	3,285,732
Jul 22, 2025	41.45	41.45	40.92	41.24	41.24	-0.36%	3,046,288
Jul 21, 2025	41.41	41.59	41.38	41.39	41.39	0.22%	2,395,237
Jul 18, 2025	41.50	41.50	41.15	41.30	41.30	-0.07%	2,559,186
Jul 17, 2025	41.08	41.39	41.03	41.33	41.33	0.68%	3,145,252
Jul 16, 2025	40.97	41.08	40.57	41.05	41.05	0.47%	3,177,643
Jul 15, 2025	41.28	41.33	40.85	40.86	40.86	-0.44%	3,952,871
Jul 14, 2025	40.80	41.11	40.75	41.04	41.04	0.61%	2,638,541
Jul 11, 2025	40.82	40.89	40.67	40.79	40.79	-0.44%	2,156,123
Jul 10, 2025	40.97	41.01	40.66	40.97	40.97	0.20%	2,470,152
Jul 9, 2025	40.71	40.92	40.66	40.89	40.89	0.94%	3,626,029
Jul 8, 2025	40.69	40.69	40.42	40.51	40.51	-0.15%	2,452,039
Jul 7, 2025	40.62	40.68	40.34	40.57	40.57	-0.64%	2,914,353
Jul 3, 2025	40.69	40.91	40.67	40.83	40.83	0.94%	1,470,939
Jul 2, 2025	40.19	40.49	40.15	40.45	40.45	0.62%	4,760,833
Jul 1, 2025	40.48	40.55	40.01	40.20	40.20	-1.11%	3,440,247
Jun 30, 2025	40.70	40.73	40.55	40.65	40.65	0.49%	3,215,882
Jun 27, 2025	40.25	40.55	40.14	40.45	40.45	0.72%	2,773,646
Jun 26, 2025	39.92	40.19	39.80	40.16	40.16	1.01%	2,244,389
Jun 25, 2025	39.96	39.97	39.65	39.76	39.76	-0.08%	2,666,906
Jun 24, 2025	39.61	39.86	39.50	39.79	39.79	1.66%	3,052,783
Jun 23, 2025	38.66	39.18	38.49	39.14	39.14	1.24%	2,511,095
Jun 20, 2025	39.11	39.11	38.56	38.66	38.66	-0.49%	2,265,672
Jun 18, 2025	38.92	39.14	38.76	38.85	38.85	-0.03%	3,335,863
Jun 17, 2025	39.07	39.16	38.79	38.86	38.86	-0.92%	3,028,300
Jun 16, 2025	39.05	39.35	39.05	39.22	39.22	1.21%	2,092,106
Jun 13, 2025	38.71	39.07	38.58	38.75	38.75	-1.12%	3,276,631
Jun 12, 2025	39.12	39.36	39.08	39.19	39.19	-0.25%	2,140,190
Jun 11, 2025	39.41	39.54	39.13	39.29	39.29	0.13%	2,945,867
Jun 10, 2025	39.13	39.27	38.84	39.24	39.24	0.64%	3,334,464
Jun 9, 2025	38.99	39.08	38.76	38.99	38.99	0.10%	2,009,695
Jun 6, 2025	39.02	39.13	38.86	38.95	38.95	0.96%	2,000,144
Jun 5, 2025	38.98	39.15	38.37	38.58	38.58	-0.64%	3,693,464
Jun 4, 2025	38.77	38.96	38.65	38.83	38.83	0.44%	2,436,813
Jun 3, 2025	38.54	38.81	38.41	38.66	38.66	0.47%	2,651,673
Jun 2, 2025	38.07	38.50	37.85	38.48	38.48	0.84%	2,074,827
May 30, 2025	38.12	38.24	37.64	38.16	38.16	-0.24%	1,995,071
May 29, 2025	38.56	38.63	38.04	38.25	38.25	0.31%	2,071,505
May 28, 2025	38.30	38.40	38.10	38.13	38.13	-0.24%	1,820,363
May 27, 2025	37.86	38.29	37.78	38.22	38.22	2.22%	1,983,976
May 23, 2025	37.13	37.59	37.05	37.39	37.39	-0.64%	1,943,583
May 22, 2025	37.63	37.87	37.45	37.63	37.63	0.11%	1,832,222
May 21, 2025	37.93	38.27	37.45	37.59	37.59	-1.62%	2,486,457