bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.00	33.30	31.51	33.20	33.20	3.75%	567,887
Jul 30, 2025	31.75	32.00	31.30	32.00	32.00	0.79%	252,178
Jul 29, 2025	32.85	32.51	31.21	31.75	31.75	-3.35%	611,558
Jul 28, 2025	32.86	32.89	32.25	32.85	32.35	-0.03%	527,363
Jul 27, 2025	33.93	34.17	32.26	32.86	32.36	-3.15%	859,660
Jul 23, 2025	33.98	34.88	33.60	33.93	33.41	-0.15%	480,774
Jul 22, 2025	33.50	34.45	33.26	33.98	33.46	1.43%	1,001,246
Jul 21, 2025	33.50	34.23	33.25	33.50	32.99	-	1,212,836
Jul 20, 2025	32.95	33.99	31.51	33.50	32.99	1.67%	1,774,515
Jul 17, 2025	33.12	33.54	31.77	32.95	32.45	-0.51%	1,170,497
Jul 16, 2025	34.00	34.36	33.02	33.12	32.62	-2.59%	554,376
Jul 15, 2025	34.00	34.88	33.85	34.00	33.48	-	1,695,599
Jul 14, 2025	34.25	34.49	33.45	34.00	33.48	-0.73%	1,345,512
Jul 13, 2025	34.74	35.50	34.20	34.25	33.73	-1.41%	704,837
Jul 10, 2025	32.90	34.99	32.70	34.74	34.21	5.59%	2,391,611
Jul 9, 2025	33.70	33.70	32.37	32.90	32.40	-2.37%	1,989,878
Jul 7, 2025	34.40	34.39	33.60	33.70	33.19	-2.03%	1,193,360
Jul 6, 2025	33.05	35.01	33.25	34.40	33.88	4.08%	1,855,214
Jul 2, 2025	31.31	33.50	31.45	33.05	32.55	5.56%	2,292,578
Jul 1, 2025	30.70	31.31	30.24	31.31	30.83	1.99%	2,965,869
Jun 30, 2025	29.90	32.00	29.60	30.70	30.23	2.68%	4,705,409
Jun 29, 2025	27.71	31.24	28.49	29.90	29.45	7.90%	7,591,247
Jun 25, 2025	27.26	28.10	26.98	27.71	27.29	1.65%	2,306,117
Jun 24, 2025	26.95	27.95	26.70	27.26	26.85	1.15%	3,271,975
Jun 23, 2025	27.05	27.60	26.71	26.95	26.54	-0.37%	1,166,026
Jun 22, 2025	25.41	27.35	24.60	27.05	26.64	6.45%	3,320,492
Jun 19, 2025	26.10	26.30	25.01	25.41	25.02	-2.64%	2,517,417
Jun 18, 2025	24.50	26.50	23.83	26.10	25.70	6.53%	2,804,524
Jun 17, 2025	25.97	25.97	24.27	24.50	24.13	-5.66%	2,214,672
Jun 16, 2025	23.47	25.97	23.40	25.97	25.58	10.65%	3,549,734
Jun 15, 2025	24.19	23.49	21.30	23.47	23.11	-2.98%	1,036,752
Jun 12, 2025	24.47	24.80	23.90	24.19	23.82	-1.14%	3,214,497
Jun 11, 2025	23.70	24.80	23.80	24.47	24.10	3.25%	2,382,949
Jun 10, 2025	23.06	23.88	23.11	23.70	23.34	2.78%	692,326
Jun 4, 2025	23.40	23.58	22.80	23.06	22.71	-1.45%	2,315,906
Jun 3, 2025	22.30	23.50	22.40	23.40	23.04	4.93%	2,310,005
Jun 2, 2025	21.63	22.34	21.66	22.30	21.96	3.10%	2,230,322
Jun 1, 2025	21.00	21.69	21.00	21.63	21.30	3.00%	1,212,199
May 29, 2025	20.90	21.35	20.89	21.00	20.68	0.48%	700,764
May 28, 2025	21.00	21.60	20.86	20.90	20.58	-0.48%	830,050
May 27, 2025	20.78	21.12	20.67	21.00	20.68	1.06%	204,445
May 26, 2025	21.10	21.30	20.74	20.78	20.46	-1.52%	272,054
May 25, 2025	20.57	21.46	20.61	21.10	20.78	2.58%	713,990
May 22, 2025	20.45	20.94	20.57	20.57	20.26	0.59%	305,497
May 21, 2025	20.03	20.54	19.96	20.45	20.14	2.10%	314,858
May 20, 2025	20.19	20.49	19.90	20.03	19.73	-0.79%	391,609
May 19, 2025	20.79	20.79	20.14	20.19	19.88	-2.89%	356,396
May 18, 2025	21.15	21.30	20.75	20.79	20.47	-1.70%	245,409
May 15, 2025	21.29	21.50	21.08	21.15	20.83	-0.66%	197,727
May 14, 2025	21.57	21.74	21.20	21.29	20.97	-1.30%	309,014