bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	33.43	34.14	33.11	34.14	34.14	2.15%	219,550
Jul 30, 2025	33.06	33.73	32.84	33.42	33.42	0.45%	118,911
Jul 29, 2025	33.40	33.54	32.79	33.27	33.27	0.09%	143,299
Jul 28, 2025	32.84	33.48	32.78	33.24	33.24	1.34%	122,984
Jul 25, 2025	32.40	32.91	32.21	32.80	32.80	0.68%	115,308
Jul 24, 2025	32.15	32.65	31.99	32.58	32.58	2.13%	135,725
Jul 23, 2025	32.32	32.46	31.64	31.90	31.90	-1.12%	186,673
Jul 22, 2025	33.51	33.76	32.01	32.26	32.26	-3.76%	136,276
Jul 21, 2025	33.50	33.60	32.76	33.52	33.52	-1.03%	129,303
Jul 18, 2025	33.32	34.19	33.30	33.87	33.87	3.42%	312,302
Jul 17, 2025	32.65	33.36	32.20	32.75	32.75	1.71%	447,241
Jul 16, 2025	31.99	32.27	31.58	32.20	32.20	0.59%	165,799
Jul 15, 2025	31.90	32.28	31.65	32.01	32.01	2.01%	80,267
Jul 14, 2025	31.96	32.01	31.30	31.38	31.38	-2.67%	93,974
Jul 11, 2025	33.20	33.48	32.15	32.24	32.24	-2.48%	269,102
Jul 10, 2025	31.75	33.22	31.65	33.06	33.06	5.09%	350,161
Jul 9, 2025	31.05	31.72	30.36	31.46	31.46	2.34%	234,906
Jul 8, 2025	31.00	31.21	30.56	30.74	30.74	0.52%	215,560
Jul 7, 2025	30.69	30.71	30.13	30.58	30.58	-0.36%	166,931
Jul 4, 2025	30.92	31.08	30.40	30.69	30.69	0.10%	143,126
Jul 3, 2025	30.13	30.79	29.42	30.66	30.66	1.69%	251,704
Jul 2, 2025	30.81	30.81	30.15	30.15	30.15	-0.50%	166,438
Jul 1, 2025	31.90	31.90	30.23	30.30	30.30	-4.36%	224,948
Jun 30, 2025	31.18	31.90	30.89	31.68	31.68	2.49%	346,276
Jun 27, 2025	30.99	31.28	30.37	30.91	30.91	1.18%	271,685
Jun 26, 2025	30.88	30.95	30.40	30.55	30.55	-1.10%	250,822
Jun 25, 2025	30.33	31.10	30.17	30.89	30.89	1.85%	185,093
Jun 24, 2025	30.54	31.16	30.12	30.33	30.33	0.43%	188,552
Jun 23, 2025	30.70	30.79	29.90	30.20	30.20	1.24%	302,908
Jun 20, 2025	29.58	30.05	29.28	29.83	29.83	0.40%	588,516
Jun 19, 2025	31.35	31.35	29.43	29.71	29.71	-2.81%	506,235
Jun 18, 2025	31.96	31.98	30.24	30.57	30.57	-5.27%	1,644,042
Jun 17, 2025	32.70	32.90	32.09	32.27	32.27	-1.62%	238,922
Jun 16, 2025	32.50	32.99	32.37	32.80	32.80	0.46%	162,164
Jun 13, 2025	33.10	33.10	32.10	32.65	32.65	-1.03%	212,562
Jun 12, 2025	32.85	33.18	32.61	32.99	32.99	1.07%	139,118
Jun 11, 2025	33.09	33.09	32.16	32.64	32.64	-1.36%	258,269
Jun 10, 2025	32.90	33.20	32.72	33.09	33.09	1.07%	189,311
Jun 6, 2025	32.39	32.87	32.18	32.74	32.74	1.55%	203,837
Jun 5, 2025	31.88	32.34	31.63	32.24	32.24	0.75%	328,651
Jun 4, 2025	30.06	32.00	29.87	32.00	32.00	9.10%	426,447
Jun 3, 2025	29.50	29.75	28.36	29.33	29.33	-0.37%	196,820
Jun 2, 2025	29.41	29.77	28.94	29.44	29.44	0.31%	172,629
May 30, 2025	29.33	29.87	29.03	29.35	29.35	0.24%	357,580
May 29, 2025	29.19	29.68	28.75	29.28	29.28	1.24%	126,659
May 28, 2025	29.50	30.15	28.75	28.92	28.92	-0.75%	267,074
May 27, 2025	28.11	29.19	27.87	29.14	29.14	4.22%	245,739
May 26, 2025	28.00	28.39	27.89	27.96	27.96	0.29%	87,657
May 23, 2025	27.95	28.26	27.54	27.88	27.88	0.32%	119,665
May 22, 2025	27.56	27.89	27.41	27.79	27.79	-0.57%	128,981