bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.76	58.88	57.56	58.04	58.04	-1.89%	894,670
Jul 31, 2025	59.40	59.52	58.98	59.16	59.16	-0.10%	729,759
Jul 30, 2025	59.36	59.40	59.08	59.22	59.22	-	366,226
Jul 29, 2025	58.26	59.22	58.26	59.22	59.22	1.58%	627,822
Jul 28, 2025	58.54	58.66	58.08	58.30	58.30	0.10%	373,027
Jul 25, 2025	58.44	58.50	57.92	58.24	58.24	-0.48%	388,496
Jul 24, 2025	58.54	58.90	58.24	58.52	58.52	1.04%	633,926
Jul 23, 2025	57.76	58.04	57.58	57.92	57.92	0.77%	577,679
Jul 22, 2025	57.84	57.90	57.16	57.48	57.48	-0.83%	558,966
Jul 21, 2025	57.96	58.00	57.62	57.96	57.96	0.28%	385,085
Jul 18, 2025	57.62	57.80	57.44	57.80	57.80	0.73%	494,105
Jul 17, 2025	57.48	57.58	57.14	57.38	57.38	0.38%	439,705
Jul 16, 2025	57.00	57.72	57.00	57.16	57.16	-	434,753
Jul 15, 2025	57.62	57.92	57.16	57.16	57.16	-0.31%	447,265
Jul 14, 2025	57.14	57.42	57.00	57.34	57.34	-0.03%	352,994
Jul 11, 2025	57.00	57.54	56.90	57.36	57.36	1.02%	765,219
Jul 10, 2025	57.12	57.34	56.74	56.78	56.78	0.78%	581,538
Jul 9, 2025	56.16	56.56	56.10	56.34	56.34	0.50%	491,912
Jul 8, 2025	56.40	56.70	56.04	56.06	56.06	-0.78%	614,248
Jul 7, 2025	56.10	56.56	56.00	56.50	56.50	1.04%	382,054
Jul 4, 2025	56.26	56.36	55.78	55.92	55.92	-0.71%	297,404
Jul 3, 2025	55.84	56.46	55.84	56.32	56.32	0.90%	581,478
Jul 2, 2025	56.80	56.82	55.74	55.82	55.82	-0.50%	565,137
Jul 1, 2025	56.78	56.78	56.00	56.10	56.10	-0.57%	473,733
Jun 30, 2025	56.66	56.66	56.12	56.42	56.42	0.28%	665,705
Jun 27, 2025	56.22	56.42	56.12	56.26	56.26	0.36%	503,813
Jun 26, 2025	55.98	56.26	55.80	56.06	56.06	0.39%	573,070
Jun 25, 2025	56.06	56.20	55.72	55.84	55.84	0.04%	431,560
Jun 24, 2025	56.20	56.34	55.74	55.82	55.82	0.54%	516,195
Jun 23, 2025	55.44	55.98	55.36	55.52	55.52	-0.57%	432,302
Jun 20, 2025	55.62	56.32	55.54	55.84	55.84	0.83%	1,315,046
Jun 19, 2025	55.32	55.69	55.22	55.38	55.38	-0.32%	637,467
Jun 18, 2025	55.50	55.72	55.22	55.56	55.56	0.51%	537,101
Jun 17, 2025	55.14	55.46	54.80	55.28	55.28	-0.11%	530,988
Jun 16, 2025	55.18	55.52	55.14	55.34	55.34	0.25%	455,588
Jun 13, 2025	54.94	55.22	54.68	55.20	55.20	-0.43%	716,325
Jun 12, 2025	55.62	55.72	54.96	55.44	55.44	-1.18%	559,066
Jun 11, 2025	56.00	56.34	55.86	56.10	56.10	-0.11%	896,196
Jun 10, 2025	57.10	57.14	56.11	56.16	56.16	-1.61%	745,407
Jun 9, 2025	57.12	57.30	56.92	57.08	57.08	-0.11%	461,830
Jun 6, 2025	57.32	57.32	56.78	57.14	57.14	0.14%	682,053
Jun 5, 2025	56.40	57.06	56.34	57.06	57.06	0.88%	957,158
Jun 4, 2025	57.32	57.50	56.56	56.56	56.56	0.28%	1,318,669
Jun 3, 2025	56.74	56.82	55.76	56.40	56.40	-0.46%	931,745
Jun 2, 2025	55.46	56.86	55.46	56.66	56.66	2.24%	1,500,444
May 30, 2025	55.10	55.86	55.00	55.42	55.42	1.39%	1,808,459
May 29, 2025	54.18	54.78	54.08	54.66	54.66	1.07%	667,204
May 28, 2025	53.60	54.14	53.56	54.08	54.08	1.12%	932,696
May 27, 2025	53.52	53.68	53.12	53.48	53.48	-0.26%	712,912
May 26, 2025	53.84	53.96	53.56	53.62	53.62	0.04%	648,479