bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.38	42.52	42.38	42.50	42.50	-0.05%	1,309
Jul 31, 2025	42.54	42.54	42.44	42.52	42.52	-0.02%	15,558
Jul 30, 2025	42.63	42.63	42.51	42.53	42.53	0.05%	5,879
Jul 29, 2025	42.50	42.51	42.46	42.51	42.51	0.21%	1,816
Jul 28, 2025	42.46	42.47	42.42	42.42	42.42	-	3,966
Jul 25, 2025	42.46	42.48	42.42	42.42	42.42	0.09%	709
Jul 24, 2025	42.55	42.55	42.38	42.38	42.38	-0.40%	2,370
Jul 23, 2025	42.50	42.55	42.47	42.55	42.55	0.24%	6,319
Jul 22, 2025	42.42	42.53	42.42	42.45	42.45	0.17%	2,116
Jul 21, 2025	42.27	42.38	42.27	42.38	42.38	0.26%	1,795
Jul 20, 2025	42.27	42.27	42.27	42.27	42.27	-0.21%	46
Jul 18, 2025	42.44	42.44	42.29	42.36	42.36	0.19%	496
Jul 17, 2025	42.26	42.30	42.24	42.28	42.28	0.12%	3,218
Jul 16, 2025	42.20	42.23	42.20	42.23	42.23	-0.09%	762
Jul 15, 2025	42.36	42.36	42.27	42.27	42.27	-0.17%	1,132
Jul 14, 2025	42.20	42.36	42.20	42.34	42.34	-0.05%	18,393
Jul 11, 2025	42.44	42.47	42.34	42.36	42.36	-0.09%	9,033
Jul 10, 2025	42.42	42.50	42.40	42.40	42.40	0.19%	1,076
Jul 9, 2025	42.38	42.38	42.32	42.32	42.32	-0.05%	444
Jul 8, 2025	42.52	42.52	42.33	42.34	42.34	-0.35%	6,495
Jul 7, 2025	42.54	42.54	42.49	42.49	42.49	-0.07%	624
Jul 4, 2025	42.54	42.54	42.48	42.52	42.52	-	1,858
Jul 3, 2025	42.61	42.61	42.52	42.52	42.52	-0.16%	1,531
Jul 2, 2025	42.59	42.68	42.59	42.59	42.59	-	1,374
Jul 1, 2025	42.70	42.70	42.59	42.59	42.59	-1.11%	1,079
Jun 30, 2025	43.14	43.14	43.00	43.07	42.54	0.02%	1,798
Jun 27, 2025	43.07	43.10	43.05	43.06	42.53	0.12%	1,231
Jun 26, 2025	43.07	43.09	43.01	43.01	42.49	0.02%	2,448
Jun 25, 2025	43.06	43.06	42.98	43.00	42.48	0.05%	10,122
Jun 24, 2025	42.88	43.01	42.88	42.98	42.45	0.35%	3,349
Jun 23, 2025	42.83	42.95	42.81	42.83	42.30	-0.02%	979
Jun 20, 2025	42.89	42.93	42.83	42.84	42.31	-	438
Jun 19, 2025	42.84	42.91	42.82	42.84	42.31	0.26%	332
Jun 18, 2025	42.78	42.84	42.73	42.73	42.20	-0.07%	7,689
Jun 17, 2025	42.75	42.82	42.75	42.76	42.23	-0.02%	1,165
Jun 16, 2025	42.88	42.88	42.75	42.77	42.24	-0.40%	161
Jun 13, 2025	42.95	43.01	42.94	42.94	42.41	0.23%	1,299
Jun 12, 2025	42.81	42.85	42.81	42.84	42.31	0.30%	362
Jun 11, 2025	42.72	42.79	42.70	42.71	42.18	-0.02%	1,238
Jun 10, 2025	42.70	42.72	42.64	42.72	42.19	0.05%	3,862
Jun 6, 2025	42.79	42.81	42.70	42.70	42.17	-0.28%	1,304
Jun 5, 2025	42.90	42.90	42.80	42.82	42.29	0.07%	4,233
Jun 4, 2025	42.76	42.79	42.71	42.79	42.26	0.14%	1,588
Jun 3, 2025	42.75	42.75	42.68	42.73	42.20	0.05%	865
Jun 2, 2025	42.79	42.79	42.71	42.71	42.18	-0.23%	380
May 30, 2025	42.76	42.81	42.70	42.81	42.28	0.63%	18,190
May 29, 2025	42.59	42.60	42.54	42.54	42.02	-0.19%	2,052
May 28, 2025	42.59	42.66	42.58	42.62	42.10	-0.07%	1,957
May 27, 2025	42.65	42.65	42.52	42.65	42.12	0.68%	8,508
May 26, 2025	42.43	42.44	42.36	42.36	41.84	-0.02%	1,142