bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.79	14.49	13.79	14.13	14.13	2.91%	2,069,500
Jul 31, 2025	13.42	14.00	13.37	13.73	13.73	1.25%	1,532,700
Jul 30, 2025	13.29	13.79	13.22	13.56	13.56	2.11%	1,080,400
Jul 29, 2025	13.18	13.33	13.06	13.28	13.28	1.53%	922,900
Jul 28, 2025	13.36	13.50	13.04	13.08	13.08	-2.10%	1,041,800
Jul 25, 2025	13.06	13.44	13.06	13.36	13.36	1.98%	744,400
Jul 24, 2025	13.22	13.33	13.10	13.10	13.10	-1.28%	1,126,000
Jul 23, 2025	13.15	13.49	13.04	13.27	13.27	1.61%	1,021,200
Jul 22, 2025	13.16	13.47	13.04	13.06	13.06	0.31%	919,100
Jul 21, 2025	13.05	13.20	12.87	13.02	13.02	-0.53%	1,228,000
Jul 18, 2025	13.40	13.45	13.08	13.09	13.09	-2.97%	1,781,800
Jul 17, 2025	13.54	13.65	13.42	13.49	13.49	-0.44%	659,200
Jul 16, 2025	13.55	13.57	13.31	13.55	13.55	-	570,100
Jul 15, 2025	13.36	13.57	13.26	13.55	13.55	2.11%	547,300
Jul 14, 2025	13.14	13.31	13.06	13.27	13.27	0.08%	580,900
Jul 11, 2025	13.19	13.37	13.11	13.26	13.26	-	678,200
Jul 10, 2025	13.25	13.48	13.03	13.26	13.26	-2.14%	1,267,200
Jul 9, 2025	13.62	13.69	13.13	13.55	13.55	-0.81%	1,376,300
Jul 8, 2025	13.76	13.77	13.55	13.66	13.66	0.07%	483,500
Jul 7, 2025	13.95	14.09	13.57	13.65	13.65	-2.64%	832,800
Jul 4, 2025	13.80	14.06	13.66	14.02	14.02	1.45%	572,700
Jul 3, 2025	13.91	14.04	13.67	13.82	13.82	-0.14%	612,400
Jul 2, 2025	13.71	13.99	13.60	13.84	13.84	-0.22%	772,500
Jul 1, 2025	13.95	14.11	13.41	13.87	13.87	-0.36%	1,537,200
Jun 30, 2025	13.45	13.97	13.37	13.92	13.92	3.42%	1,223,200
Jun 27, 2025	13.36	13.46	13.18	13.46	13.46	1.13%	951,900
Jun 26, 2025	13.28	13.58	13.17	13.31	13.31	0.99%	1,482,500
Jun 25, 2025	13.23	13.30	13.12	13.18	13.18	-1.35%	652,600
Jun 24, 2025	13.08	13.49	13.08	13.36	13.36	1.60%	937,600
Jun 23, 2025	12.99	13.19	12.88	13.15	13.15	0.84%	874,300
Jun 20, 2025	13.33	13.35	13.04	13.04	13.04	-2.69%	1,740,800
Jun 18, 2025	13.26	13.40	13.16	13.40	13.40	1.28%	863,400
Jun 17, 2025	13.34	13.55	13.21	13.23	13.23	-0.90%	1,049,600
Jun 16, 2025	13.39	13.52	13.27	13.35	13.35	0.45%	860,200
Jun 13, 2025	13.40	13.43	13.15	13.29	13.29	-1.48%	1,054,000
Jun 12, 2025	13.47	13.64	13.38	13.49	13.49	-0.44%	646,200
Jun 11, 2025	13.70	13.79	13.45	13.55	13.55	-0.95%	914,900
Jun 10, 2025	13.48	13.81	13.47	13.68	13.68	0.96%	745,600
Jun 9, 2025	13.55	13.67	13.33	13.55	13.55	-0.15%	794,200
Jun 6, 2025	13.76	13.92	13.50	13.57	13.57	-1.38%	1,361,000
Jun 5, 2025	14.00	14.39	13.76	13.76	13.76	-1.08%	1,500,100
Jun 4, 2025	13.80	14.07	13.72	13.91	13.91	1.38%	1,578,000
Jun 3, 2025	13.29	13.74	13.12	13.72	13.72	3.78%	1,194,000
Jun 2, 2025	13.51	13.51	13.09	13.22	13.22	-0.83%	1,047,500
May 30, 2025	13.17	13.33	13.07	13.33	13.33	1.29%	1,346,400
May 29, 2025	13.41	13.44	13.16	13.16	13.16	-2.59%	1,030,500
May 28, 2025	13.43	13.52	13.18	13.51	13.51	0.22%	903,300
May 27, 2025	13.27	13.61	13.24	13.48	13.48	2.59%	995,100
May 26, 2025	13.09	13.27	13.09	13.14	13.14	-0.23%	471,200
May 23, 2025	13.07	13.32	12.71	13.17	13.17	-0.90%	1,332,400