bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.23	30.23	28.33	28.36	28.36	-4.85%	34,998
Jul 31, 2025	30.01	30.67	29.60	29.80	29.80	-1.51%	63,660
Jul 30, 2025	30.70	30.80	29.85	30.26	30.26	-1.14%	9,209
Jul 29, 2025	30.74	30.83	30.10	30.61	30.61	-0.53%	32,854
Jul 28, 2025	31.02	31.28	30.25	30.77	30.77	-0.93%	42,675
Jul 25, 2025	31.79	31.79	30.40	31.06	31.06	-1.31%	38,432
Jul 24, 2025	32.42	32.42	31.39	31.47	31.47	-1.56%	9,420
Jul 23, 2025	32.33	32.60	31.67	31.97	31.97	1.95%	27,166
Jul 22, 2025	31.01	31.94	31.01	31.36	31.36	0.61%	33,136
Jul 21, 2025	30.65	31.80	30.65	31.17	31.17	2.34%	72,944
Jul 18, 2025	29.80	30.56	29.33	30.46	30.46	2.40%	11,762
Jul 17, 2025	28.66	30.34	28.28	29.74	29.74	4.30%	92,175
Jul 16, 2025	28.50	28.89	28.16	28.52	28.52	-0.71%	59,898
Jul 15, 2025	29.79	30.11	28.58	28.72	28.72	-2.91%	54,385
Jul 14, 2025	30.91	30.95	29.22	29.58	29.58	-4.18%	54,723
Jul 11, 2025	31.35	31.35	30.67	30.87	30.87	-2.94%	53,135
Jul 10, 2025	30.80	31.94	30.75	31.81	31.81	3.24%	37,554
Jul 9, 2025	30.74	30.95	30.36	30.81	30.81	-0.17%	15,394
Jul 8, 2025	30.02	30.95	30.00	30.86	30.86	3.56%	36,960
Jul 7, 2025	30.81	30.89	29.78	29.80	29.80	-4.55%	16,029
Jul 3, 2025	31.58	31.60	31.16	31.22	31.22	0.41%	44,753
Jul 2, 2025	30.33	31.62	30.33	31.10	31.10	2.73%	65,333
Jul 1, 2025	29.65	30.68	29.59	30.27	30.27	3.47%	30,973
Jun 30, 2025	28.51	29.99	28.51	29.25	29.25	3.93%	6,956
Jun 27, 2025	30.08	30.18	27.79	28.15	28.15	-5.97%	38,464
Jun 26, 2025	28.29	30.23	28.01	29.93	29.93	5.85%	33,183
Jun 25, 2025	28.55	28.98	28.24	28.28	28.28	-2.11%	79,549
Jun 24, 2025	28.97	29.14	28.23	28.89	28.89	2.43%	65,425
Jun 23, 2025	27.50	28.42	27.50	28.21	28.21	0.86%	37,254
Jun 20, 2025	27.89	28.68	27.85	27.97	27.97	-2.04%	4,813
Jun 18, 2025	28.98	28.98	28.19	28.55	28.55	-1.17%	31,908
Jun 17, 2025	28.93	29.36	28.81	28.89	28.89	-0.19%	13,905
Jun 16, 2025	28.60	29.08	28.55	28.94	28.94	2.66%	47,008
Jun 13, 2025	28.15	28.64	28.05	28.19	28.19	-1.72%	11,715
Jun 12, 2025	28.52	28.84	28.00	28.68	28.68	-0.42%	5,731
Jun 11, 2025	28.75	30.02	28.73	28.80	28.80	-0.43%	17,935
Jun 10, 2025	28.50	29.39	28.35	28.93	28.93	0.28%	6,679
Jun 9, 2025	28.00	28.92	28.00	28.85	28.85	3.35%	4,952
Jun 6, 2025	28.25	28.34	27.78	27.91	27.91	-1.34%	6,151
Jun 5, 2025	27.70	28.38	27.68	28.29	28.29	2.69%	18,283
Jun 4, 2025	27.79	27.91	27.37	27.55	27.55	-0.01%	24,989
Jun 3, 2025	26.74	27.70	26.06	27.55	27.55	4.66%	22,410
Jun 2, 2025	26.93	26.93	25.85	26.33	26.33	-1.76%	13,503
May 30, 2025	27.27	27.28	26.61	26.80	26.80	-3.46%	33,815
May 29, 2025	28.49	28.49	27.47	27.76	27.76	-0.75%	11,086
May 28, 2025	28.26	28.29	27.67	27.97	27.97	-1.24%	7,782
May 27, 2025	28.06	28.49	28.06	28.32	28.32	1.08%	25,789
May 23, 2025	27.41	28.30	27.33	28.02	28.02	-0.50%	16,844
May 22, 2025	28.15	28.31	27.57	28.16	28.16	-1.47%	6,680
May 21, 2025	28.50	29.40	28.41	28.58	28.58	-0.94%	20,254