NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.320
0.00 (0.00%)
Aug 1, 2025, 9:32 AM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 700 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,190 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 402 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 100 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 150 |
| Jul 24, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | 425 |
| Jul 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 650 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 50 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 40 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 88 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 650 |
| Jul 16, 2025 | 3.34 | 3.34 | 3.34 | 3.32 | 3.32 | - | 1,230 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 749 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.32 | - | 148 |
| Jul 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 900 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,500 |
| Jul 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,200 |
| Jul 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 490 |
| Jul 7, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.32 | - | 2,242 |
| Jul 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 150 |
| Jul 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 600 |
| Jul 2, 2025 | 3.32 | 3.34 | 3.32 | 3.30 | 3.30 | - | 6,450 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 500 |
| Jun 30, 2025 | 3.34 | 3.36 | 3.34 | 3.32 | 3.32 | - | 410 |
| Jun 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 200 |
| Jun 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 118 |
| Jun 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 23, 2025 | 3.34 | 3.34 | 3.34 | 3.32 | 3.32 | - | 6,600 |
| Jun 20, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | 1.22% | 9,555 |
| Jun 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 1,650 |
| Jun 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 300 |
| Jun 17, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 4,700 |
| Jun 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,525 |
| Jun 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 376 |
| Jun 12, 2025 | 3.36 | 3.36 | 3.36 | 3.30 | 3.30 | - | 300 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Jun 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 24 |
| Jun 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,184 |
| Jun 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 200 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 200 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 1,806 |
| Jun 3, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | 6,700 |
| Jun 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,300 |
| May 30, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | -0.59% | 764 |
| May 29, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 369 |
| May 28, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 2,100 |
| May 27, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 770 |
| May 26, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 4,518 |
| May 23, 2025 | 3.50 | 3.50 | 3.50 | 3.46 | 3.46 | - | 300 |