Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 737.21
-19.75 (-2.61%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 736.77 | 750.00 | 728.35 | 737.21 | 737.21 | -2.61% | 722 |
| Jul 31, 2025 | 748.61 | 762.88 | 743.87 | 756.97 | 756.97 | 1.73% | 197 |
| Jul 30, 2025 | 728.75 | 744.10 | 726.00 | 744.10 | 744.10 | 1.82% | 371 |
| Jul 29, 2025 | 739.00 | 744.00 | 725.09 | 730.83 | 730.83 | 0.87% | 165 |
| Jul 28, 2025 | 738.17 | 747.96 | 724.53 | 724.53 | 724.53 | -2.33% | 223 |
| Jul 25, 2025 | 716.75 | 741.82 | 710.00 | 741.82 | 741.82 | 3.99% | 478 |
| Jul 24, 2025 | 705.05 | 714.98 | 696.00 | 713.35 | 713.35 | 0.48% | 196 |
| Jul 23, 2025 | 725.73 | 729.45 | 695.99 | 709.95 | 709.95 | -1.69% | 442 |
| Jul 22, 2025 | 751.50 | 751.50 | 722.17 | 722.17 | 722.17 | -3.85% | 217 |
| Jul 21, 2025 | 765.00 | 765.00 | 744.01 | 751.06 | 751.06 | 0.21% | 133 |
| Jul 18, 2025 | 753.57 | 758.08 | 742.50 | 749.47 | 749.47 | -0.27% | 153 |
| Jul 17, 2025 | 745.00 | 753.10 | 737.97 | 751.50 | 751.50 | 2.13% | 75 |
| Jul 16, 2025 | 746.50 | 746.50 | 726.50 | 735.80 | 735.80 | -2.12% | 140 |
| Jul 15, 2025 | 753.99 | 754.41 | 741.82 | 751.74 | 751.74 | -0.12% | 259 |
| Jul 14, 2025 | 729.50 | 752.68 | 724.10 | 752.68 | 752.68 | 3.13% | 151 |
| Jul 11, 2025 | 733.00 | 751.83 | 726.24 | 729.86 | 729.86 | -1.63% | 1,434 |
| Jul 10, 2025 | 810.26 | 810.26 | 734.01 | 741.92 | 741.92 | -7.91% | 1,190 |
| Jul 9, 2025 | 792.01 | 809.99 | 788.46 | 805.65 | 805.65 | 1.03% | 207 |
| Jul 8, 2025 | 805.01 | 813.00 | 775.92 | 797.41 | 797.41 | 0.05% | 177 |
| Jul 7, 2025 | 797.74 | 804.50 | 790.00 | 797.03 | 797.03 | 0.30% | 607 |
| Jul 3, 2025 | 782.00 | 797.31 | 778.00 | 794.62 | 794.62 | 2.92% | 276 |
| Jul 2, 2025 | 787.30 | 787.30 | 756.00 | 772.09 | 772.09 | -2.49% | 2,894 |
| Jul 1, 2025 | 832.62 | 832.62 | 784.11 | 791.82 | 791.82 | -3.47% | 691 |
| Jun 30, 2025 | 828.00 | 838.00 | 817.45 | 820.28 | 820.28 | 0.55% | 838 |
| Jun 27, 2025 | 802.64 | 816.28 | 802.00 | 815.81 | 815.81 | 2.09% | 555 |
| Jun 26, 2025 | 792.00 | 801.70 | 791.52 | 799.10 | 799.10 | 1.54% | 451 |
| Jun 25, 2025 | 797.98 | 800.00 | 784.90 | 787.00 | 787.00 | -1.47% | 265 |
| Jun 24, 2025 | 785.00 | 799.02 | 757.00 | 798.73 | 798.73 | 2.71% | 448 |
| Jun 23, 2025 | 763.03 | 788.61 | 763.03 | 777.64 | 777.64 | -0.29% | 229 |
| Jun 20, 2025 | 773.00 | 780.82 | 767.00 | 779.89 | 779.89 | 0.42% | 114 |
| Jun 18, 2025 | 781.55 | 781.55 | 761.45 | 776.64 | 776.64 | 0.73% | 149 |
| Jun 17, 2025 | 784.98 | 784.98 | 771.00 | 771.00 | 771.00 | -2.68% | 224 |
| Jun 16, 2025 | 787.25 | 797.36 | 780.70 | 792.20 | 792.20 | 1.14% | 168 |
| Jun 13, 2025 | 766.51 | 786.06 | 766.46 | 783.27 | 783.27 | 0.83% | 361 |
| Jun 12, 2025 | 771.00 | 781.07 | 771.00 | 776.81 | 776.81 | 0.14% | 211 |
| Jun 11, 2025 | 760.75 | 783.05 | 746.08 | 775.75 | 775.75 | 2.17% | 244 |
| Jun 10, 2025 | 781.28 | 788.58 | 752.00 | 759.28 | 759.28 | -3.07% | 594 |
| Jun 9, 2025 | 798.24 | 805.60 | 777.04 | 783.30 | 783.30 | -1.51% | 300 |
| Jun 6, 2025 | 790.72 | 797.63 | 785.06 | 795.29 | 795.29 | 1.28% | 459 |
| Jun 5, 2025 | 782.00 | 792.66 | 777.51 | 785.26 | 785.26 | 1.30% | 234 |
| Jun 4, 2025 | 765.00 | 775.22 | 757.45 | 775.22 | 775.22 | 2.90% | 190 |
| Jun 3, 2025 | 761.00 | 767.00 | 749.48 | 753.38 | 753.38 | -0.53% | 700 |
| Jun 2, 2025 | 740.35 | 764.69 | 740.35 | 757.42 | 757.42 | 2.75% | 1,228 |
| May 30, 2025 | 741.93 | 744.78 | 728.09 | 737.18 | 737.18 | -0.87% | 128 |
| May 29, 2025 | 770.14 | 770.14 | 741.17 | 743.66 | 743.66 | -0.99% | 301 |
| May 28, 2025 | 749.28 | 753.83 | 744.66 | 751.13 | 751.13 | 0.84% | 312 |
| May 27, 2025 | 741.25 | 748.00 | 736.60 | 744.90 | 744.90 | 1.28% | 302 |
| May 23, 2025 | 713.88 | 735.49 | 713.88 | 735.49 | 735.49 | 1.38% | 201 |
| May 22, 2025 | 734.07 | 734.75 | 724.00 | 725.48 | 725.48 | -1.17% | 269 |
| May 21, 2025 | 740.26 | 748.61 | 730.68 | 734.08 | 734.08 | -0.81% | 349 |