bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.32	32.36	32.32	32.36	32.36	-0.05%	3,062
Jul 31, 2025	32.50	32.53	32.37	32.38	32.38	-0.25%	1,464
Jul 30, 2025	32.60	32.63	32.44	32.46	32.46	-0.52%	1,791
Jul 29, 2025	32.51	32.63	32.49	32.63	32.63	0.42%	5,253
Jul 28, 2025	32.54	32.54	32.49	32.49	32.49	-0.31%	930
Jul 25, 2025	32.49	32.59	32.49	32.59	32.59	0.06%	2,357
Jul 24, 2025	32.58	32.62	32.57	32.57	32.57	-0.03%	2,429
Jul 23, 2025	32.59	32.59	32.56	32.58	32.58	0.06%	2,025
Jul 22, 2025	32.47	32.56	32.47	32.56	32.56	0.50%	4,868
Jul 21, 2025	32.48	32.50	32.38	32.40	32.40	0.16%	2,774
Jul 18, 2025	32.39	32.39	32.32	32.35	32.35	0.16%	2,743
Jul 17, 2025	32.32	32.32	32.29	32.30	32.30	0.23%	1,323
Jul 16, 2025	32.18	32.22	32.04	32.22	32.22	0.16%	1,288
Jul 15, 2025	32.33	32.33	32.16	32.17	32.17	-0.61%	7,203
Jul 14, 2025	32.32	32.36	32.28	32.36	32.36	0.01%	1,610
Jul 11, 2025	32.38	32.38	32.32	32.36	32.36	-0.38%	4,922
Jul 10, 2025	32.42	32.49	32.42	32.49	32.49	0.24%	564
Jul 9, 2025	32.31	32.41	32.31	32.41	32.41	0.36%	2,061
Jul 8, 2025	32.22	32.32	32.22	32.29	32.29	0.05%	3,019
Jul 7, 2025	32.45	32.45	32.23	32.27	32.27	-0.61%	3,309
Jul 3, 2025	32.48	32.49	32.46	32.47	32.47	0.05%	1,595
Jul 2, 2025	32.33	32.46	32.33	32.46	32.46	0.12%	2,225
Jul 1, 2025	32.40	32.42	32.32	32.42	32.42	0.30%	11,669
Jun 30, 2025	32.29	32.32	32.20	32.32	32.32	0.48%	1,827
Jun 27, 2025	32.20	32.29	32.11	32.16	32.16	-0.05%	1,847
Jun 26, 2025	32.06	32.18	32.06	32.18	32.18	0.43%	1,979
Jun 25, 2025	32.03	32.04	32.02	32.04	32.04	-1.89%	2,204
Jun 24, 2025	32.58	32.66	32.58	32.66	32.15	0.53%	441
Jun 23, 2025	32.38	32.49	32.38	32.49	31.98	0.48%	1,743
Jun 20, 2025	32.33	32.36	32.33	32.33	31.83	-0.06%	1,132
Jun 18, 2025	32.36	32.40	32.30	32.35	31.85	-	1,602
Jun 17, 2025	32.33	32.35	32.29	32.35	31.85	-0.03%	42,885
Jun 16, 2025	32.45	32.48	32.35	32.36	31.86	0.09%	9,495
Jun 13, 2025	32.41	32.46	32.31	32.33	31.83	-0.64%	4,956
Jun 12, 2025	32.46	32.54	32.46	32.54	32.04	0.34%	4,454
Jun 11, 2025	32.46	32.47	32.41	32.43	31.93	0.04%	4,221
Jun 10, 2025	32.43	32.43	32.36	32.42	31.91	0.28%	5,549
Jun 9, 2025	32.27	32.33	32.27	32.33	31.83	0.08%	3,903
Jun 6, 2025	32.29	32.30	32.26	32.30	31.80	0.04%	1,496
Jun 5, 2025	32.35	32.35	32.28	32.29	31.79	-0.16%	2,993
Jun 4, 2025	32.25	32.36	32.25	32.34	31.84	0.37%	5,812
Jun 3, 2025	32.19	32.23	32.19	32.22	31.72	0.05%	1,908
Jun 2, 2025	32.16	32.20	32.12	32.20	31.70	0.13%	1,832
May 30, 2025	32.11	32.17	32.11	32.16	31.66	0.02%	2,351
May 29, 2025	32.13	32.15	32.11	32.15	31.66	0.42%	2,921
May 28, 2025	32.01	32.06	32.00	32.02	31.53	-0.36%	2,192
May 27, 2025	32.10	32.15	32.10	32.13	31.64	0.79%	1,488
May 23, 2025	31.89	31.89	31.78	31.88	31.39	0.12%	4,850
May 22, 2025	31.77	31.86	31.71	31.84	31.35	0.02%	4,286
May 21, 2025	32.00	32.00	31.81	31.84	31.35	-0.88%	1,997