Skip to main content
logo
Kellanova (LON:0R1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
79.81
-0.05 (-0.06%)
At close: Aug 1, 2025

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202580.0280.0579.9279.9679.96-0.02%150
Aug 4, 202579.9680.0179.9079.9779.970.20%417
Aug 1, 202579.9479.9879.7879.8179.81-0.06%120
Jul 31, 202579.4579.9779.4579.8679.86-0.08%168
Jul 30, 202580.1380.1379.9279.9279.92-0.07%16
Jul 29, 202579.8279.9879.7579.9879.980.27%1,165
Jul 28, 202579.7879.8379.7479.7779.77-0.11%97
Jul 25, 202579.9479.9579.8579.8579.85-0.08%814
Jul 24, 202579.9579.9579.9079.9179.91-0.12%56
Jul 23, 202580.0080.0779.9780.0180.01-0.05%122
Jul 22, 202579.8380.0579.8380.0580.050.31%149
Jul 21, 202579.9179.9179.8079.8079.80-0.13%3
Jul 18, 202580.1080.1579.9179.9179.910.13%24
Jul 17, 202579.7379.8979.7379.8079.800.10%175
Jul 16, 202579.4979.7279.4679.7279.720.16%575
Jul 15, 202579.7679.7679.5279.6079.60-0.03%215
Jul 14, 202579.4779.6279.3579.6279.620.22%42
Jul 11, 202579.5379.6779.3379.4579.45-0.12%336
Jul 10, 202579.4579.5479.1779.5479.540.32%331
Jul 9, 202579.4779.5679.2979.2979.29-0.31%9
Jul 8, 202579.5679.5979.5079.5479.54-0.28%141
Jul 7, 202579.7879.9079.5579.7679.76-0.30%422
Jul 3, 202580.0080.0079.9080.0080.000.02%59,928
Jul 2, 202579.8380.0479.7879.9979.990.31%210,261
Jul 1, 202579.3879.9079.3879.7579.750.47%900
Jun 30, 202579.1879.4379.1879.3879.380.29%552
Jun 27, 202578.8379.1678.7779.1579.150.50%850
Jun 26, 202578.4978.7878.4978.7678.760.96%482
Jun 25, 202578.2678.4977.9778.0178.01-0.68%172
Jun 24, 202578.4678.5678.3378.5478.540.37%18
Jun 23, 202578.5478.7778.1878.2578.25-0.29%282
Jun 20, 202578.9378.9378.2378.4878.48-1.05%1,255
Jun 18, 202579.0080.2378.3879.3179.31-1.41%52,330
Jun 17, 202580.4080.4480.2580.4480.440.52%26
Jun 16, 202580.4081.1380.0380.0380.03-0.03%238
Jun 13, 202580.0080.1679.9180.0580.05-0.38%1,640
Jun 12, 202581.6481.7380.2680.3680.36-1.49%2,067
Jun 11, 202581.4281.5981.4081.5781.570.15%429
Jun 10, 202581.5381.5581.3281.4581.45-0.51%533
Jun 9, 202581.9182.0081.7881.8781.87-0.24%1,210
Jun 6, 202582.1382.1982.0682.0682.060.16%501
Jun 5, 202581.9182.0081.8281.9381.93-0.05%169
Jun 4, 202581.9081.9881.8281.9881.980.11%80
Jun 3, 202581.9982.0181.8881.8881.880.11%300,365
Jun 2, 202582.1982.1981.7481.7981.79-0.92%591
May 30, 202582.5282.5982.4082.5581.980.25%3,017
May 29, 202582.3582.3682.3482.3481.78-0.07%76
May 28, 202582.5082.5082.4082.4081.83-0.07%137
May 27, 202582.4282.4882.3782.4681.890.15%675
May 23, 202582.1382.3482.0082.3481.770.22%56