Goldman Sachs U.S. Large Cap Buffer 2 ETF (GBXB)
BATS: GBXB · Real-Time Price · USD
24.80
-0.42 (-1.67%)
At close: Aug 1, 2025, 4:00 PM
24.80
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.84 | 24.89 | 24.79 | 24.80 | 24.80 | -1.67% | 10,399 |
| Jul 31, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jul 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.02% | 10 |
| Jul 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 2 |
| Jul 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 2 |
| Jul 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% | 5 |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 2 |
| Jul 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 94 |
| Jul 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.05% | - |
| Jul 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.02% | - |
| Jul 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.04% | - |
| Jul 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.06% | - |
| Jul 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | - |
| Jul 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.14% | 2 |
| Jul 14, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.18% | 300 |
| Jul 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 70 |
| Jul 10, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | - |
| Jul 9, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | - |
| Jul 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.06% | 3 |
| Jul 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.06% | 3 |
| Jul 3, 2025 | 25.12 | 25.13 | 25.10 | 25.10 | 25.10 | 0.16% | 4,239 |
| Jul 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% | 1 |
| Jul 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 600 |
| Jun 30, 2025 | 25.05 | 25.06 | 25.03 | 25.03 | 25.03 | 0.28% | 600 |
| Jun 27, 2025 | 24.96 | 24.96 | 24.93 | 24.96 | 24.96 | -0.04% | 12,618 |
| Jun 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.18% | - |
| Jun 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.02% | - |
| Jun 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.39% | 4 |
| Jun 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.23% | 4 |
| Jun 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.11% | 750 |
| Jun 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% | - |
| Jun 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.29% | 406 |
| Jun 16, 2025 | 24.77 | 24.80 | 24.77 | 24.80 | 24.80 | 0.42% | 406 |
| Jun 13, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.39% | - |
| Jun 12, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.09% | - |
| Jun 11, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.08% | - |
| Jun 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.17% | - |
| Jun 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.05% | - |
| Jun 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.43% | 1 |
| Jun 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.17% | 100 |
| Jun 4, 2025 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 0.03% | 100 |
| Jun 3, 2025 | 24.68 | 24.68 | 24.66 | 24.66 | 24.66 | 0.25% | 100 |
| Jun 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.16% | - |
| May 30, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.09% | 40 |
| May 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.16% | 40 |
| May 28, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.20% | - |
| May 27, 2025 | 24.46 | 24.54 | 24.46 | 24.54 | 24.54 | 0.90% | 104 |
| May 23, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.31% | 40 |
| May 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.06% | 41 |
| May 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.62% | 1 |