Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 199.69
-8.09 (-3.90%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 208.00 | 210.71 | 192.33 | 199.69 | 199.69 | -3.90% | 12,211 |
| Jul 31, 2025 | 204.25 | 210.97 | 202.45 | 207.79 | 207.79 | 3.11% | 4,858 |
| Jul 30, 2025 | 199.25 | 203.02 | 192.65 | 201.51 | 201.51 | 0.18% | 2,624 |
| Jul 29, 2025 | 201.00 | 202.20 | 197.68 | 201.15 | 201.15 | 0.63% | 2,362 |
| Jul 28, 2025 | 196.25 | 202.05 | 198.90 | 199.89 | 199.89 | 0.41% | 2,773 |
| Jul 25, 2025 | 188.75 | 200.00 | 190.25 | 199.08 | 199.08 | 4.11% | 3,551 |
| Jul 24, 2025 | 188.25 | 192.22 | 186.99 | 191.23 | 191.23 | 1.38% | 1,811 |
| Jul 23, 2025 | 191.50 | 193.88 | 186.70 | 188.62 | 188.62 | -0.96% | 2,879 |
| Jul 22, 2025 | 197.25 | 198.01 | 188.84 | 190.45 | 190.45 | -3.60% | 5,175 |
| Jul 21, 2025 | 198.50 | 200.62 | 195.10 | 197.55 | 197.55 | 1.64% | 7,195 |
| Jul 18, 2025 | 190.75 | 196.54 | 191.30 | 194.36 | 194.36 | 2.10% | 2,573 |
| Jul 17, 2025 | 190.00 | 192.97 | 189.14 | 190.36 | 190.36 | 1.39% | 3,086 |
| Jul 16, 2025 | 187.75 | 189.62 | 186.27 | 187.75 | 187.75 | 0.16% | 2,379 |
| Jul 15, 2025 | 185.25 | 187.45 | 181.01 | 187.45 | 187.45 | 1.60% | 3,414 |
| Jul 14, 2025 | 178.75 | 184.69 | 178.30 | 184.50 | 184.50 | 1.27% | 4,617 |
| Jul 11, 2025 | 184.50 | 185.28 | 180.75 | 182.19 | 182.19 | -0.85% | 6,024 |
| Jul 10, 2025 | 193.50 | 194.85 | 181.12 | 183.76 | 183.76 | -5.70% | 6,029 |
| Jul 9, 2025 | 192.75 | 195.80 | 192.93 | 194.87 | 194.87 | 1.12% | 1,638 |
| Jul 8, 2025 | 191.50 | 194.83 | 187.99 | 192.72 | 192.72 | 0.21% | 2,199 |
| Jul 7, 2025 | 188.25 | 194.02 | 188.80 | 192.31 | 192.31 | 0.95% | 1,881 |
| Jul 4, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.03% | - |
| Jul 3, 2025 | 186.25 | 191.57 | 185.85 | 190.45 | 190.45 | 3.25% | 2,905 |
| Jul 2, 2025 | 188.75 | 187.40 | 181.47 | 184.45 | 184.45 | -0.69% | 4,402 |
| Jul 1, 2025 | 195.25 | 197.37 | 181.03 | 185.74 | 185.74 | -4.86% | 13,333 |
| Jun 30, 2025 | 196.50 | 197.00 | 192.94 | 195.23 | 195.23 | 0.78% | 2,667 |
| Jun 27, 2025 | 191.50 | 194.24 | 189.74 | 193.71 | 193.71 | 1.72% | 1,395 |
| Jun 26, 2025 | 190.50 | 192.47 | 188.25 | 190.42 | 190.42 | 0.56% | 2,062 |
| Jun 25, 2025 | 185.75 | 191.89 | 186.25 | 189.37 | 189.37 | 1.07% | 4,019 |
| Jun 24, 2025 | 186.75 | 187.86 | 184.24 | 187.37 | 187.37 | 2.01% | 3,076 |
| Jun 23, 2025 | 178.75 | 183.86 | 174.87 | 183.68 | 183.68 | 2.16% | 3,801 |
| Jun 20, 2025 | 180.50 | 184.81 | 178.88 | 179.79 | 179.79 | -1.22% | 2,099 |
| Jun 19, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.65% | - |
| Jun 18, 2025 | 179.25 | 182.45 | 179.15 | 180.83 | 180.83 | -0.63% | 1,384 |
| Jun 17, 2025 | 177.75 | 182.29 | 176.50 | 181.98 | 181.98 | 1.57% | 2,576 |
| Jun 16, 2025 | 172.50 | 179.22 | 168.00 | 179.16 | 179.16 | 3.17% | 1,794 |
| Jun 13, 2025 | 167.75 | 173.65 | 162.00 | 173.65 | 173.65 | -2.22% | 5,442 |
| Jun 12, 2025 | 175.25 | 181.49 | 173.86 | 177.60 | 177.60 | -1.02% | 2,387 |
| Jun 11, 2025 | 178.25 | 181.34 | 177.97 | 179.42 | 179.42 | 1.77% | 2,288 |
| Jun 10, 2025 | 177.75 | 181.75 | 176.30 | 176.30 | 176.30 | -1.35% | 1,971 |
| Jun 9, 2025 | 178.25 | 181.00 | 173.16 | 178.71 | 178.71 | -0.71% | 2,516 |
| Jun 6, 2025 | 178.25 | 181.57 | 177.16 | 179.98 | 179.98 | 0.53% | 2,523 |
| Jun 5, 2025 | 171.00 | 181.08 | 170.74 | 179.03 | 179.03 | 4.10% | 3,747 |
| Jun 4, 2025 | 172.00 | 174.26 | 171.53 | 171.98 | 171.98 | 0.37% | 2,035 |
| Jun 3, 2025 | 166.75 | 172.25 | 167.78 | 171.35 | 171.35 | 1.37% | 1,745 |
| Jun 2, 2025 | 162.50 | 169.04 | 162.14 | 169.04 | 169.04 | 3.52% | 1,551 |
| May 30, 2025 | 162.50 | 165.28 | 161.27 | 163.29 | 163.29 | -0.45% | 1,462 |
| May 29, 2025 | 163.00 | 167.00 | 159.81 | 164.04 | 164.04 | 1.07% | 1,582 |
| May 28, 2025 | 161.50 | 162.98 | 161.00 | 162.30 | 162.30 | 0.14% | 1,046 |
| May 27, 2025 | 160.50 | 162.71 | 159.22 | 162.08 | 162.08 | 2.37% | 3,059 |
| May 23, 2025 | 157.75 | 158.85 | 153.00 | 158.32 | 158.32 | -0.84% | 1,209 |