bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.79	0.79	0.74	0.79	0.79	-2.47%	216,400
Jul 31, 2025	0.82	0.82	0.81	0.81	0.81	-3.57%	104,750
Jul 30, 2025	0.83	0.84	0.82	0.84	0.84	-	160,600
Jul 29, 2025	0.87	0.87	0.82	0.84	0.84	2.44%	219,471
Jul 28, 2025	0.82	0.86	0.81	0.82	0.82	-4.65%	235,600
Jul 25, 2025	0.82	0.90	0.82	0.86	0.86	-	112,000
Jul 24, 2025	0.88	0.88	0.84	0.86	0.86	6.17%	184,600
Jul 23, 2025	0.80	0.86	0.80	0.81	0.81	1.25%	94,760
Jul 22, 2025	0.72	0.86	0.72	0.80	0.80	12.68%	1,284,600
Jul 21, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	154,000
Jul 18, 2025	0.73	0.73	0.70	0.72	0.72	-4.00%	660,800
Jul 17, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	103,000
Jul 16, 2025	0.76	0.81	0.76	0.76	0.76	-	113,200
Jul 15, 2025	0.76	0.78	0.68	0.76	0.76	1.33%	812,800
Jul 14, 2025	0.72	0.81	0.72	0.75	0.75	-2.60%	137,200
Jul 11, 2025	0.77	0.80	0.76	0.77	0.77	-1.28%	203,200
Jul 10, 2025	0.73	0.78	0.73	0.78	0.78	6.85%	128,000
Jul 9, 2025	0.73	0.78	0.72	0.73	0.73	1.39%	542,075
Jul 8, 2025	0.71	0.80	0.71	0.72	0.72	-5.26%	766,600
Jul 7, 2025	0.75	0.76	0.70	0.76	0.76	-	254,000
Jul 4, 2025	0.78	0.81	0.74	0.76	0.76	-5.00%	313,000
Jul 3, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	254,000
Jul 2, 2025	0.84	0.84	0.81	0.81	0.81	-2.41%	380,400
Jun 30, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	118,800
Jun 27, 2025	0.86	0.86	0.85	0.85	0.85	-2.30%	12,000
Jun 26, 2025	0.89	0.89	0.86	0.87	0.87	-1.14%	286,000
Jun 25, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	260,000
Jun 24, 2025	0.90	0.90	0.89	0.90	0.90	-	163,600
Jun 23, 2025	0.92	0.92	0.90	0.90	0.90	-	96,000
Jun 20, 2025	0.90	0.90	0.90	0.90	0.90	-3.23%	32,000
Jun 19, 2025	0.92	0.93	0.92	0.93	0.93	-	561,000
Jun 18, 2025	0.86	0.94	0.86	0.93	0.93	3.33%	23,350
Jun 17, 2025	0.91	0.91	0.90	0.90	0.90	-	72,000
Jun 16, 2025	0.90	0.92	0.90	0.90	0.90	1.12%	50,400
Jun 13, 2025	0.90	0.92	0.88	0.89	0.89	-1.11%	155,600
Jun 12, 2025	0.90	0.90	0.89	0.90	0.90	-	186,375
Jun 11, 2025	0.89	0.95	0.89	0.90	0.90	-2.17%	578,400
Jun 10, 2025	0.90	0.92	0.89	0.92	0.92	3.37%	100,800
Jun 9, 2025	0.83	0.95	0.81	0.89	0.89	2.30%	1,377,950
Jun 6, 2025	0.88	0.88	0.87	0.87	0.87	-	49,000
Jun 5, 2025	0.87	0.87	0.87	0.87	0.87	-	74,575
Jun 4, 2025	0.87	0.87	0.85	0.87	0.87	-	187,600
Jun 3, 2025	0.86	0.91	0.86	0.87	0.87	-3.33%	91,875
Jun 2, 2025	0.87	0.90	0.80	0.90	0.90	3.45%	656,400
May 30, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	46,800
May 29, 2025	0.89	0.90	0.86	0.88	0.88	-1.12%	298,400
May 28, 2025	0.90	0.91	0.86	0.89	0.89	1.14%	394,800
May 27, 2025	0.86	0.89	0.86	0.88	0.88	-5.38%	67,400
May 26, 2025	0.95	0.95	0.93	0.93	0.93	3.33%	4,000
May 23, 2025	0.89	0.92	0.89	0.90	0.90	-2.17%	380,800