Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain flag Spain · Delayed Price · Currency is EUR
14.60
+0.25 (1.74%)
Aug 8, 2025, 5:35 PM CET

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202514.6514.7014.3014.6014.601.74%4,415
Aug 7, 202514.5014.6514.3014.3514.35-0.35%2,674
Aug 6, 202514.5514.5514.3514.4014.40-4.00%11,415
Aug 5, 202514.1015.0014.0515.0015.005.63%6,682
Aug 4, 202514.4514.5014.0514.2014.200.71%4,186
Aug 1, 202513.9514.4013.9514.1014.10-0.35%6,351
Jul 31, 202514.2014.2014.0014.1514.15-397
Jul 30, 202514.3014.3014.1514.1514.15-1.05%1,815
Jul 29, 202513.9014.3013.9014.3014.301.42%1,249
Jul 28, 202514.0514.3513.9014.1014.100.71%2,912
Jul 25, 202514.0014.1013.9014.0014.000.36%1,715
Jul 24, 202514.0014.0013.8013.9513.95-6,280
Jul 23, 202514.2514.2513.8513.9513.95-2.11%2,611
Jul 22, 202514.3514.3514.1014.2514.250.71%1,738
Jul 21, 202514.5514.5514.1014.1514.15-2.41%3,494
Jul 18, 202514.2014.6514.1514.5014.502.11%14,465
Jul 17, 202514.3014.3014.1514.2014.20-0.70%8,338
Jul 16, 202514.3014.3014.3014.3014.30-457
Jul 15, 202514.2014.7014.2014.3014.30-2.39%1,824
Jul 14, 202514.2014.6514.2014.6514.540.34%1,731
Jul 11, 202514.7014.7014.3514.6014.49-3,338
Jul 10, 202514.6514.7014.4014.6014.491.39%699
Jul 9, 202514.6514.7014.3514.4014.29-1.71%4,928
Jul 8, 202514.7014.8014.5014.6514.54-1,416
Jul 7, 202514.5514.6514.3514.6514.540.69%4,970
Jul 4, 202514.2514.5514.2514.5514.441.39%1,350
Jul 3, 202514.2014.5014.2014.3514.24-0.69%3,561
Jul 2, 202514.4014.5014.2014.4514.340.35%1,783
Jul 1, 202514.3014.4014.0514.4014.291.77%2,655
Jun 30, 202514.0514.1514.0514.1514.04-451
Jun 27, 202514.1014.3014.0014.1514.04-0.70%6,152
Jun 26, 202514.1514.4514.0014.2514.140.71%1,203
Jun 25, 202514.1514.1514.0514.1514.04-220
Jun 24, 202514.3014.3514.1014.1514.040.71%1,217
Jun 23, 202514.4014.4514.0014.0513.94-0.35%1,941
Jun 20, 202514.3014.3014.0514.1014.000.36%1,071
Jun 19, 202514.0514.2514.0514.0513.95-1.06%2,858
Jun 18, 202514.0514.2014.0514.2014.10-812
Jun 17, 202514.0514.3014.0514.2014.10-2,342
Jun 16, 202514.8514.8513.9014.2014.10-3.07%8,018
Jun 13, 202513.8514.6513.8514.6514.544.27%26,014
Jun 12, 202514.0014.0514.0014.0513.950.36%1,551
Jun 11, 202514.2014.2014.0014.0013.90-781
Jun 10, 202514.1014.1513.9514.0013.90-0.71%1,506
Jun 9, 202514.1514.1514.1014.1014.00-44
Jun 6, 202514.2014.2014.0014.1014.000.71%1,466
Jun 5, 202513.8514.0013.8514.0013.90-3,246
Jun 4, 202513.9514.0013.8514.0013.900.72%53,217
Jun 3, 202514.3514.3513.8013.9013.80-1.42%6,626
Jun 2, 202513.9514.2513.9514.1014.001.08%5,705