bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	47.71	47.76	47.54	47.65	47.65	0.11%	158,250
Aug 4, 2025	47.51	47.60	47.44	47.60	47.60	1.13%	59,924
Aug 1, 2025	47.01	47.14	46.76	47.07	47.07	-0.47%	138,007
Jul 31, 2025	47.51	47.63	47.26	47.29	47.29	-1.07%	102,153
Jul 30, 2025	48.00	48.13	47.63	47.80	47.80	-1.08%	103,299
Jul 29, 2025	48.30	48.42	48.20	48.32	48.32	-0.25%	89,142
Jul 28, 2025	48.85	48.85	48.33	48.44	48.44	-1.66%	121,206
Jul 25, 2025	48.88	49.27	48.86	49.26	49.26	0.10%	55,489
Jul 24, 2025	49.30	49.40	49.09	49.21	49.21	-1.09%	59,169
Jul 23, 2025	48.99	49.75	48.94	49.75	49.75	2.24%	129,535
Jul 22, 2025	48.41	48.72	48.32	48.66	48.66	0.43%	110,787
Jul 21, 2025	48.46	48.69	48.30	48.45	48.45	0.60%	65,777
Jul 18, 2025	48.53	48.58	48.15	48.16	48.16	-0.27%	54,018
Jul 17, 2025	48.10	48.29	48.04	48.29	48.29	0.27%	93,969
Jul 16, 2025	48.02	48.52	47.85	48.16	48.16	0.15%	121,626
Jul 15, 2025	48.70	48.70	48.01	48.09	48.09	-1.03%	153,603
Jul 14, 2025	48.36	48.62	48.36	48.59	48.59	0.04%	106,914
Jul 11, 2025	48.68	48.72	48.53	48.57	48.57	-1.24%	135,336
Jul 10, 2025	49.10	49.18	48.98	49.18	49.18	-	113,007
Jul 9, 2025	48.99	49.18	48.86	49.18	49.18	1.01%	39,316
Jul 8, 2025	48.34	48.75	48.26	48.69	48.69	0.89%	112,708
Jul 7, 2025	48.40	48.51	48.13	48.26	48.26	-0.68%	69,712
Jul 3, 2025	48.55	48.67	48.48	48.59	48.59	-0.08%	109,829
Jul 2, 2025	48.42	48.63	48.20	48.63	48.63	0.33%	62,272
Jul 1, 2025	48.27	48.47	48.22	48.47	48.47	0.02%	116,801
Jun 30, 2025	48.24	48.48	48.10	48.46	48.46	0.23%	89,341
Jun 27, 2025	48.25	48.48	48.11	48.35	48.35	1.07%	102,004
Jun 26, 2025	47.75	47.90	47.68	47.84	47.84	0.76%	117,662
Jun 25, 2025	47.49	47.58	47.31	47.48	47.48	-0.59%	132,800
Jun 24, 2025	47.52	47.81	47.48	47.76	47.76	1.36%	133,621
Jun 23, 2025	46.38	47.12	46.31	47.12	47.12	-0.93%	243,757
Jun 20, 2025	48.00	48.00	47.56	47.56	46.70	-0.56%	138,772
Jun 18, 2025	47.93	48.13	47.77	47.83	46.97	-0.10%	230,718
Jun 17, 2025	48.41	48.41	47.85	47.88	47.02	-1.40%	203,474
Jun 16, 2025	48.90	49.04	48.56	48.56	47.68	0.35%	203,630
Jun 13, 2025	48.41	48.68	48.28	48.39	47.52	-1.49%	203,670
Jun 12, 2025	49.05	49.23	49.02	49.12	48.23	0.90%	198,032
Jun 11, 2025	48.86	48.96	48.64	48.68	47.80	-0.12%	240,882
Jun 10, 2025	48.81	48.91	48.65	48.74	47.86	0.21%	282,858
Jun 9, 2025	48.69	48.78	48.50	48.64	47.76	-	355,213
Jun 6, 2025	48.57	48.71	48.52	48.64	47.76	0.25%	384,629
Jun 5, 2025	48.70	48.79	48.41	48.52	47.65	0.12%	332,688
Jun 4, 2025	48.33	48.61	48.31	48.46	47.59	0.66%	266,849
Jun 3, 2025	48.06	48.18	47.87	48.14	47.27	-0.82%	430,740
Jun 2, 2025	48.14	48.54	47.95	48.54	47.66	1.02%	363,950
May 30, 2025	48.10	48.16	47.78	48.05	47.18	0.08%	478,309
May 29, 2025	48.06	48.06	47.81	48.01	47.14	0.38%	421,396
May 28, 2025	47.90	47.99	47.72	47.83	46.97	-0.95%	725,901
May 27, 2025	48.40	48.41	48.15	48.29	47.42	1.36%	420,446
May 23, 2025	47.30	47.79	47.29	47.64	46.78	-0.31%	233,932