NetEase, Inc. (LON:0K6G)
London · Delayed Price · Currency is GBP · Price in USD 127.15
-3.47 (-2.65%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.30 | 127.78 | 126.06 | 127.15 | 127.15 | -2.65% | 534 |
| Jul 31, 2025 | 129.60 | 130.77 | 129.10 | 130.62 | 130.62 | -0.03% | 74 |
| Jul 30, 2025 | 130.24 | 131.49 | 129.93 | 130.66 | 130.66 | -0.48% | 243 |
| Jul 29, 2025 | 131.88 | 132.09 | 131.29 | 131.29 | 131.29 | -0.61% | 723 |
| Jul 28, 2025 | 138.99 | 138.99 | 131.78 | 132.10 | 132.10 | -2.47% | 1,139 |
| Jul 25, 2025 | 135.13 | 136.02 | 134.99 | 135.43 | 135.43 | -0.20% | 656 |
| Jul 24, 2025 | 135.80 | 137.11 | 135.14 | 135.70 | 135.70 | -3.49% | 375 |
| Jul 23, 2025 | 140.40 | 141.26 | 140.16 | 140.61 | 140.61 | 0.94% | 255 |
| Jul 22, 2025 | 138.50 | 139.30 | 137.22 | 139.30 | 139.30 | 1.53% | 225 |
| Jul 21, 2025 | 137.99 | 137.99 | 136.20 | 137.21 | 137.21 | 1.21% | 415 |
| Jul 18, 2025 | 135.00 | 136.79 | 135.00 | 135.56 | 135.56 | 1.90% | 267 |
| Jul 17, 2025 | 132.18 | 133.20 | 131.88 | 133.03 | 133.03 | 0.93% | 85 |
| Jul 16, 2025 | 132.89 | 132.89 | 131.19 | 131.81 | 131.81 | -0.94% | 157 |
| Jul 15, 2025 | 132.58 | 133.39 | 131.59 | 133.06 | 133.06 | 2.67% | 239 |
| Jul 14, 2025 | 128.48 | 129.96 | 128.21 | 129.60 | 129.60 | 1.11% | 124 |
| Jul 11, 2025 | 128.40 | 128.87 | 127.66 | 128.17 | 128.17 | 0.71% | 210 |
| Jul 10, 2025 | 129.60 | 129.60 | 126.76 | 127.27 | 127.27 | -2.12% | 920 |
| Jul 9, 2025 | 129.49 | 131.37 | 129.10 | 130.03 | 130.03 | -2.82% | 1,921 |
| Jul 8, 2025 | 135.00 | 135.00 | 133.80 | 133.80 | 133.80 | 0.16% | 99 |
| Jul 7, 2025 | 132.52 | 134.38 | 132.51 | 133.59 | 133.59 | 0.75% | 1,036 |
| Jul 3, 2025 | 132.55 | 133.11 | 132.40 | 132.60 | 132.60 | -0.20% | 323 |
| Jul 2, 2025 | 134.78 | 136.29 | 131.85 | 132.86 | 132.86 | -1.67% | 444 |
| Jul 1, 2025 | 134.58 | 135.15 | 134.00 | 135.11 | 135.11 | 0.13% | 744 |
| Jun 30, 2025 | 133.84 | 135.11 | 133.12 | 134.94 | 134.94 | 1.63% | 741 |
| Jun 27, 2025 | 132.88 | 133.11 | 132.18 | 132.77 | 132.77 | -0.21% | 255 |
| Jun 26, 2025 | 133.25 | 133.85 | 132.97 | 133.05 | 133.05 | -0.11% | 209 |
| Jun 25, 2025 | 133.76 | 134.00 | 133.05 | 133.20 | 133.20 | -0.44% | 512 |
| Jun 24, 2025 | 132.40 | 133.79 | 132.40 | 133.79 | 133.79 | 3.52% | 564 |
| Jun 23, 2025 | 128.71 | 129.94 | 127.65 | 129.24 | 129.24 | -0.34% | 405 |
| Jun 20, 2025 | 124.95 | 130.01 | 124.95 | 129.68 | 129.68 | 0.30% | 299 |
| Jun 18, 2025 | 129.99 | 130.00 | 128.89 | 129.30 | 129.30 | -0.93% | 380 |
| Jun 17, 2025 | 131.27 | 131.27 | 129.87 | 130.51 | 130.51 | -1.05% | 145 |
| Jun 16, 2025 | 132.82 | 132.82 | 130.34 | 131.90 | 131.90 | 1.35% | 827 |
| Jun 13, 2025 | 130.62 | 131.68 | 130.14 | 130.14 | 130.14 | -1.43% | 2,507 |
| Jun 12, 2025 | 132.58 | 133.35 | 132.01 | 132.03 | 132.03 | -0.69% | 540 |
| Jun 11, 2025 | 132.50 | 133.59 | 132.25 | 132.95 | 132.95 | 2.14% | 253 |
| Jun 10, 2025 | 130.19 | 130.78 | 129.58 | 130.17 | 130.17 | -0.05% | 37,850 |
| Jun 9, 2025 | 130.14 | 130.58 | 129.50 | 130.24 | 130.24 | 3.19% | 184 |
| Jun 6, 2025 | 126.70 | 127.18 | 125.13 | 126.22 | 126.22 | -1.98% | 203 |
| Jun 5, 2025 | 127.97 | 129.14 | 127.48 | 128.77 | 128.77 | 1.31% | 607 |
| Jun 4, 2025 | 126.54 | 127.60 | 126.46 | 127.10 | 127.10 | 0.86% | 489 |
| Jun 3, 2025 | 120.00 | 126.36 | 120.00 | 126.02 | 126.02 | 2.60% | 698 |
| Jun 2, 2025 | 123.11 | 123.34 | 122.31 | 122.82 | 122.82 | 1.45% | 732 |
| May 30, 2025 | 121.50 | 121.96 | 120.23 | 121.06 | 121.06 | -2.61% | 2,532 |
| May 29, 2025 | 126.01 | 126.82 | 124.31 | 124.31 | 123.64 | 0.14% | 96 |
| May 28, 2025 | 125.95 | 125.97 | 123.93 | 124.14 | 123.47 | 0.54% | 902 |
| May 27, 2025 | 121.96 | 123.72 | 121.45 | 123.47 | 122.80 | 3.77% | 876 |
| May 23, 2025 | 120.75 | 120.75 | 118.58 | 118.99 | 118.34 | -0.36% | 399 |
| May 22, 2025 | 119.24 | 119.69 | 119.17 | 119.41 | 118.77 | -1.17% | 367 |
| May 21, 2025 | 121.20 | 121.50 | 120.21 | 120.82 | 120.17 | 0.10% | 333 |