bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.60	35.90	35.00	35.02	35.02	-1.13%	4,523,035
Aug 12, 2025	35.40	36.48	34.64	35.42	35.42	0.11%	6,674,747
Aug 11, 2025	35.82	36.06	35.32	35.38	35.38	-1.12%	4,985,136
Aug 8, 2025	36.42	37.30	34.70	35.78	35.78	-2.29%	6,479,728
Aug 7, 2025	37.52	38.60	36.60	36.62	36.62	-2.86%	8,857,528
Aug 6, 2025	37.80	39.06	36.70	37.70	37.70	-0.79%	13,717,777
Aug 5, 2025	38.50	40.32	37.30	38.00	38.00	-0.89%	23,402,220
Aug 4, 2025	35.08	38.34	34.72	38.34	38.34	9.98%	18,664,272
Aug 1, 2025	36.92	36.98	34.64	34.86	34.86	-5.01%	10,560,017
Jul 31, 2025	37.60	37.60	36.44	36.70	36.70	-2.91%	13,765,989
Jul 30, 2025	36.90	38.14	35.88	37.80	37.80	4.59%	36,833,517
Jul 29, 2025	33.28	36.14	32.06	36.14	36.14	9.98%	33,954,901
Jul 28, 2025	32.94	34.42	31.10	32.86	32.86	-1.62%	46,293,817
Jul 25, 2025	34.86	36.60	33.40	33.40	33.40	-9.97%	45,535,195
Jul 24, 2025	37.16	43.16	37.10	37.10	37.10	-10.00%	41,602,351
Jul 23, 2025	41.22	42.72	41.22	41.22	41.22	-9.96%	4,277,721
Jul 22, 2025	46.58	48.10	45.78	45.78	45.78	-9.97%	3,587,689
Jul 21, 2025	57.25	58.75	50.85	50.85	50.85	-10.00%	12,873,802
Jul 18, 2025	55.00	56.50	52.30	56.50	56.50	5.51%	18,099,318
Jul 17, 2025	49.10	53.55	49.10	53.55	53.55	9.96%	8,209,019
Jul 16, 2025	45.70	49.62	45.70	48.70	48.70	7.55%	10,008,103
Jul 14, 2025	43.06	46.02	42.46	45.28	45.28	6.04%	7,025,649
Jul 11, 2025	42.12	44.42	41.12	42.70	42.70	1.96%	8,500,153
Jul 10, 2025	41.50	42.06	40.86	41.88	41.88	1.65%	6,285,942
Jul 9, 2025	40.02	42.12	38.64	41.20	41.20	3.00%	7,568,520
Jul 8, 2025	39.52	41.06	39.52	40.00	40.00	1.27%	4,605,833
Jul 7, 2025	38.90	40.20	38.60	39.50	39.50	1.54%	5,837,587
Jul 4, 2025	37.64	39.92	37.30	38.90	38.90	2.91%	10,324,486
Jul 3, 2025	35.06	38.26	35.06	37.80	37.80	7.94%	6,691,638
Jul 2, 2025	35.02	36.28	34.52	35.02	35.02	-0.23%	4,800,989
Jul 1, 2025	35.30	35.64	34.90	35.10	35.10	-0.57%	5,459,579
Jun 30, 2025	35.38	35.62	33.78	35.30	35.30	0.17%	8,818,828
Jun 27, 2025	34.42	35.80	32.86	35.24	35.24	7.11%	19,146,925
Jun 26, 2025	29.68	32.90	28.54	32.90	32.90	9.96%	9,262,765
Jun 25, 2025	29.36	31.16	28.10	29.92	29.92	4.76%	8,818,264
Jun 24, 2025	27.20	28.56	25.86	28.56	28.56	9.93%	9,548,432
Jun 23, 2025	27.10	27.10	25.64	25.98	25.98	-4.49%	3,308,623
Jun 20, 2025	27.90	28.56	27.20	27.20	27.20	-2.23%	1,583,807
Jun 19, 2025	27.62	28.78	27.54	27.82	27.82	-0.50%	2,037,562
Jun 18, 2025	29.46	29.46	27.70	27.96	27.96	-6.11%	2,799,599
Jun 17, 2025	28.70	31.04	28.44	29.78	29.78	4.49%	5,813,944
Jun 16, 2025	28.36	29.14	27.90	28.50	28.50	0.71%	2,074,164
Jun 13, 2025	27.18	28.88	27.18	28.30	28.30	-5.54%	2,659,515
Jun 12, 2025	29.50	31.04	29.50	29.96	29.96	-4.10%	3,336,457
Jun 11, 2025	32.70	33.12	31.18	31.24	31.24	-4.87%	3,407,427
Jun 10, 2025	32.90	33.34	32.20	32.84	32.84	1.36%	2,542,668
Jun 5, 2025	32.48	32.98	32.10	32.40	32.40	-0.25%	1,342,722
Jun 4, 2025	31.70	32.80	31.48	32.48	32.48	2.72%	3,063,422
Jun 3, 2025	31.60	32.26	31.20	31.62	31.62	1.67%	2,214,989
Jun 2, 2025	31.70	32.86	31.06	31.10	31.10	-1.89%	4,298,345