bluebird bio, Inc. (LON:0HOH)
London · Delayed Price · Currency is GBP · Price in USD 3.900
0.00 (0.00%)
Inactive · Last trade price on Mar 10, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 21,257 |
| Mar 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -51.49% | 3,260 |
| Jan 31, 2025 | 7.95 | 8.06 | 7.94 | 8.04 | 8.04 | 1.26% | 3,343 |
| Jan 30, 2025 | 7.71 | 7.94 | 7.52 | 7.94 | 7.94 | 8.92% | 1,513 |
| Jan 29, 2025 | 7.82 | 7.82 | 7.29 | 7.29 | 7.29 | -3.83% | 120 |
| Jan 28, 2025 | 7.56 | 7.58 | 7.40 | 7.58 | 7.58 | -2.92% | 84 |
| Jan 27, 2025 | 8.07 | 8.17 | 7.63 | 7.81 | 7.81 | -0.79% | 1,226 |
| Jan 24, 2025 | 8.14 | 8.14 | 7.83 | 7.87 | 7.87 | 0.13% | 537 |
| Jan 23, 2025 | 7.46 | 7.92 | 7.46 | 7.86 | 7.86 | -2.36% | 5,578 |
| Jan 22, 2025 | 8.43 | 8.43 | 7.69 | 8.05 | 8.05 | -4.17% | 1,473 |
| Jan 21, 2025 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 1.57% | 258 |
| Jan 17, 2025 | 8.23 | 8.41 | 8.18 | 8.27 | 8.27 | 2.86% | 466 |
| Jan 16, 2025 | 8.40 | 8.40 | 8.02 | 8.04 | 8.04 | -1.59% | 52 |
| Jan 15, 2025 | 8.24 | 8.39 | 8.03 | 8.17 | 8.17 | -1.51% | 1,530 |
| Jan 13, 2025 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | -0.84% | 127 |
| Jan 10, 2025 | 8.42 | 8.42 | 8.06 | 8.37 | 8.37 | -5.84% | 366 |
| Jan 8, 2025 | 9.00 | 9.09 | 8.70 | 8.88 | 8.88 | -5.79% | 2,583 |
| Jan 7, 2025 | 9.26 | 9.43 | 9.26 | 9.43 | 9.43 | -6.17% | 282 |
| Jan 6, 2025 | 9.25 | 10.05 | 9.25 | 10.05 | 10.05 | 18.96% | 314 |
| Jan 3, 2025 | 8.84 | 8.92 | 8.45 | 8.45 | 8.45 | -4.13% | 328 |
| Jan 2, 2025 | 8.44 | 8.95 | 8.44 | 8.81 | 8.81 | 8.10% | 1,077 |
| Dec 31, 2024 | 8.13 | 8.39 | 8.03 | 8.15 | 8.15 | -0.52% | 1,776 |
| Dec 30, 2024 | 8.13 | 8.20 | 8.12 | 8.20 | 8.20 | -6.36% | 694 |
| Dec 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.70% | 728 |
| Dec 26, 2024 | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | 5.30% | 300 |
| Dec 24, 2024 | 7.75 | 8.02 | 7.63 | 8.02 | 8.02 | 3.57% | 250 |
| Dec 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -7.92% | 20 |
| Dec 20, 2024 | 9.59 | 9.79 | 8.41 | 8.41 | 8.41 | -10.68% | 2,739 |
| Dec 19, 2024 | 8.37 | 9.41 | 8.37 | 9.41 | 9.41 | 1.40% | 1,301 |
| Dec 18, 2024 | 9.26 | 9.29 | 9.26 | 9.28 | 9.28 | -1.17% | 380 |
| Dec 17, 2024 | 8.66 | 9.39 | 8.66 | 9.39 | 9.39 | 35.50% | 803 |
| Dec 16, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -10.44% | 1 |
| Dec 12, 2024 | 7.72 | 8.10 | 7.51 | 7.74 | 7.74 | -4.92% | 1,066 |
| Dec 11, 2024 | 8.20 | 8.40 | 7.70 | 8.14 | 8.14 | -5.04% | 1,651 |
| Dec 10, 2024 | 8.88 | 8.98 | 8.25 | 8.57 | 8.57 | -6.67% | 1,940 |
| Dec 9, 2024 | 9.50 | 10.82 | 8.64 | 9.18 | 9.18 | 6.67% | 5,498 |
| Dec 6, 2024 | 8.60 | 9.14 | 8.42 | 8.61 | 8.61 | -5.03% | 5,941 |
| Dec 5, 2024 | 10.85 | 11.20 | 8.00 | 9.06 | 9.06 | 13.36% | 35,992 |
| Dec 4, 2024 | 7.40 | 8.00 | 7.00 | 8.00 | 8.00 | 10.53% | 1,877 |
| Dec 3, 2024 | 8.28 | 8.39 | 7.23 | 7.23 | 7.23 | -14.49% | 2,330 |
| Dec 2, 2024 | 8.51 | 8.63 | 8.12 | 8.46 | 8.46 | 4.57% | 690 |
| Nov 29, 2024 | 7.40 | 8.20 | 7.40 | 8.09 | 8.09 | 11.22% | 4,315 |
| Nov 27, 2024 | 7.59 | 7.74 | 7.27 | 7.27 | 7.27 | 0.17% | 1,341 |
| Nov 26, 2024 | 7.72 | 7.72 | 6.94 | 7.26 | 7.26 | -3.41% | 2,132 |
| Nov 25, 2024 | 7.35 | 8.16 | 7.12 | 7.52 | 7.52 | 7.00% | 1,658 |
| Nov 22, 2024 | 5.99 | 7.19 | 5.93 | 7.03 | 7.03 | 18.76% | 2,857 |
| Nov 21, 2024 | 6.21 | 6.28 | 5.80 | 5.92 | 5.92 | -2.12% | 2,200 |
| Nov 20, 2024 | 6.32 | 6.32 | 6.00 | 6.04 | 6.04 | -5.33% | 822 |
| Nov 19, 2024 | 6.32 | 6.52 | 6.32 | 6.38 | 6.38 | -3.30% | 1,326 |
| Nov 18, 2024 | 6.49 | 6.67 | 6.30 | 6.60 | 6.60 | 3.16% | 588 |