bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.80	47.63	43.93	46.69	46.69	-6.09%	184,796
Jul 31, 2025	51.43	52.10	49.01	49.72	49.72	-4.02%	146,459
Jul 30, 2025	51.47	52.80	50.55	51.80	51.80	1.05%	105,946
Jul 29, 2025	52.95	52.95	50.30	51.26	51.26	-1.69%	113,245
Jul 28, 2025	51.70	52.27	51.56	52.14	52.14	2.08%	83,114
Jul 25, 2025	50.08	51.17	49.90	51.08	51.08	2.26%	59,890
Jul 24, 2025	50.68	50.85	49.86	49.95	49.95	-1.67%	64,150
Jul 23, 2025	49.91	50.84	49.66	50.80	50.80	4.35%	89,830
Jul 22, 2025	48.73	49.14	46.86	48.68	48.68	-0.29%	77,044
Jul 21, 2025	50.00	50.58	48.82	48.82	48.82	-1.05%	86,766
Jul 18, 2025	49.46	49.70	48.72	49.34	49.34	1.27%	87,722
Jul 17, 2025	47.03	48.79	46.85	48.72	48.72	4.04%	105,448
Jul 16, 2025	46.89	46.99	44.21	46.83	46.83	0.69%	183,977
Jul 15, 2025	48.85	48.95	46.51	46.51	46.51	-2.47%	173,046
Jul 14, 2025	47.34	47.88	46.56	47.69	47.69	-0.13%	112,444
Jul 11, 2025	47.66	48.22	47.28	47.75	47.75	-2.03%	122,629
Jul 10, 2025	47.98	49.19	47.71	48.74	48.74	3.68%	264,733
Jul 9, 2025	46.82	47.30	45.82	47.01	47.01	1.80%	58,092
Jul 8, 2025	45.56	46.64	45.19	46.18	46.18	2.83%	111,018
Jul 7, 2025	45.67	46.24	43.95	44.91	44.91	-3.79%	233,882
Jul 3, 2025	46.22	46.82	45.99	46.68	46.68	3.25%	310,585
Jul 2, 2025	43.20	45.35	43.03	45.21	45.21	4.80%	105,707
Jul 1, 2025	42.04	43.65	41.55	43.14	43.14	0.40%	74,033
Jun 30, 2025	43.33	43.33	42.50	42.97	42.97	1.01%	92,098
Jun 27, 2025	42.48	43.17	41.55	42.54	42.54	1.36%	165,031
Jun 26, 2025	40.72	42.09	40.72	41.97	41.97	4.56%	167,382
Jun 25, 2025	40.22	40.45	39.64	40.14	40.14	0.45%	72,715
Jun 24, 2025	38.81	40.16	38.81	39.96	39.96	6.30%	127,863
Jun 23, 2025	36.68	37.71	35.21	37.59	37.49	2.65%	119,966
Jun 20, 2025	37.82	38.00	36.13	36.62	36.52	-0.76%	89,775
Jun 18, 2025	36.65	37.75	36.57	36.90	36.80	1.26%	107,508
Jun 17, 2025	37.12	38.08	36.25	36.44	36.34	-3.14%	122,254
Jun 16, 2025	36.29	37.87	36.29	37.62	37.52	7.15%	192,789
Jun 13, 2025	35.28	36.38	34.75	35.11	35.02	-5.52%	125,112
Jun 12, 2025	36.66	37.56	36.35	37.16	37.06	-0.40%	177,334
Jun 11, 2025	38.16	38.41	36.65	37.31	37.21	-1.09%	172,462
Jun 10, 2025	37.09	37.81	36.68	37.72	37.62	2.64%	83,186
Jun 9, 2025	36.45	37.40	36.45	36.75	36.65	2.85%	129,931
Jun 6, 2025	35.70	36.26	35.45	35.73	35.64	4.23%	168,807
Jun 5, 2025	35.21	35.91	33.56	34.28	34.19	-1.66%	146,973
Jun 4, 2025	35.00	35.53	34.37	34.86	34.77	0.17%	74,932
Jun 3, 2025	32.89	34.85	32.63	34.80	34.71	5.90%	191,534
Jun 2, 2025	32.02	32.86	31.31	32.86	32.77	2.85%	63,368
May 30, 2025	32.18	32.24	30.67	31.95	31.87	-2.35%	127,302
May 29, 2025	34.00	34.00	32.12	32.72	32.63	0.18%	98,040
May 28, 2025	33.62	33.66	32.59	32.66	32.57	-2.83%	83,948
May 27, 2025	32.47	33.73	31.77	33.61	33.52	9.02%	161,335
May 23, 2025	29.45	31.19	29.39	30.83	30.75	-2.37%	135,671
May 22, 2025	31.43	32.21	30.90	31.58	31.50	-0.03%	226,497
May 21, 2025	33.20	34.09	31.25	31.59	31.51	-7.79%	300,135