Anheuser-Busch InBev SA/NV (LON:0RJI)
London · Delayed Price · Currency is GBP · Price in EUR 49.97
-2.19 (-4.19%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.56 | 51.28 | 49.94 | 49.98 | 49.98 | -4.19% | 732,141 |
| Jul 31, 2025 | 54.61 | 56.54 | 51.26 | 52.16 | 52.16 | -10.38% | 1,134,738 |
| Jul 30, 2025 | 58.40 | 58.60 | 57.46 | 58.20 | 58.20 | 0.99% | 156,062 |
| Jul 29, 2025 | 58.10 | 58.95 | 57.30 | 57.63 | 57.63 | -1.19% | 248,451 |
| Jul 28, 2025 | 59.85 | 59.94 | 57.38 | 58.32 | 58.32 | -2.09% | 200,355 |
| Jul 25, 2025 | 59.72 | 59.82 | 59.28 | 59.57 | 59.57 | -0.21% | 304,198 |
| Jul 24, 2025 | 59.83 | 60.11 | 59.32 | 59.70 | 59.70 | 0.45% | 988,778 |
| Jul 23, 2025 | 59.32 | 59.70 | 59.22 | 59.43 | 59.43 | 0.89% | 165,670 |
| Jul 22, 2025 | 58.35 | 59.08 | 58.38 | 58.90 | 58.90 | 0.59% | 219,594 |
| Jul 21, 2025 | 58.52 | 58.73 | 58.32 | 58.55 | 58.55 | 0.16% | 131,525 |
| Jul 18, 2025 | 58.69 | 58.73 | 58.28 | 58.46 | 58.46 | 0.48% | 81,251 |
| Jul 17, 2025 | 58.48 | 58.46 | 57.78 | 58.18 | 58.18 | 0.59% | 81,968 |
| Jul 16, 2025 | 57.83 | 58.02 | 57.58 | 57.84 | 57.84 | - | 156,820 |
| Jul 15, 2025 | 58.23 | 58.38 | 57.62 | 57.84 | 57.84 | -0.08% | 361,680 |
| Jul 14, 2025 | 57.72 | 58.20 | 57.62 | 57.88 | 57.88 | 0.09% | 936,024 |
| Jul 11, 2025 | 57.49 | 58.12 | 57.62 | 57.83 | 57.83 | 0.21% | 161,115 |
| Jul 10, 2025 | 57.49 | 58.00 | 57.28 | 57.71 | 57.71 | -0.41% | 974,243 |
| Jul 9, 2025 | 57.83 | 58.40 | 57.56 | 57.94 | 57.94 | -0.45% | 2,613,747 |
| Jul 8, 2025 | 58.00 | 58.68 | 57.64 | 58.20 | 58.20 | -1.36% | 555,149 |
| Jul 7, 2025 | 58.77 | 59.18 | 58.48 | 59.01 | 59.01 | 0.45% | 654,943 |
| Jul 4, 2025 | 58.65 | 59.10 | 58.70 | 58.74 | 58.74 | - | 340,241 |
| Jul 3, 2025 | 58.27 | 58.98 | 58.58 | 58.74 | 58.74 | -0.08% | 1,128,025 |
| Jul 2, 2025 | 59.47 | 59.60 | 58.46 | 58.78 | 58.78 | -0.67% | 664,367 |
| Jul 1, 2025 | 58.00 | 59.26 | 58.44 | 59.18 | 59.18 | 1.07% | 94,352 |
| Jun 30, 2025 | 58.69 | 58.88 | 58.08 | 58.56 | 58.56 | -0.35% | 279,813 |
| Jun 27, 2025 | 59.11 | 59.30 | 58.36 | 58.76 | 58.76 | -0.54% | 3,264,077 |
| Jun 26, 2025 | 59.09 | 59.28 | 58.93 | 59.08 | 59.08 | -0.96% | 426,686 |
| Jun 25, 2025 | 60.61 | 60.90 | 58.92 | 59.66 | 59.66 | -2.61% | 1,329,136 |
| Jun 24, 2025 | 62.50 | 62.40 | 60.94 | 61.26 | 61.26 | -1.42% | 262,547 |
| Jun 23, 2025 | 61.93 | 62.14 | 61.54 | 62.14 | 62.14 | 0.25% | 1,055,639 |
| Jun 20, 2025 | 61.87 | 62.37 | 61.68 | 61.99 | 61.99 | 0.89% | 284,105 |
| Jun 19, 2025 | 61.34 | 61.59 | 61.26 | 61.44 | 61.44 | -0.22% | 379,975 |
| Jun 18, 2025 | 61.51 | 61.92 | 61.11 | 61.58 | 61.58 | 0.62% | 1,533,733 |
| Jun 17, 2025 | 61.30 | 61.67 | 61.14 | 61.20 | 61.20 | -1.02% | 1,483,935 |
| Jun 16, 2025 | 62.00 | 62.16 | 61.60 | 61.83 | 61.83 | -0.02% | 2,581,502 |
| Jun 13, 2025 | 61.41 | 62.14 | 60.90 | 61.84 | 61.84 | -0.04% | 1,038,940 |
| Jun 12, 2025 | 61.57 | 62.06 | 61.58 | 61.86 | 61.86 | 0.10% | 263,323 |
| Jun 11, 2025 | 61.62 | 61.97 | 61.44 | 61.80 | 61.80 | -0.18% | 7,147,295 |
| Jun 10, 2025 | 62.50 | 62.48 | 61.56 | 61.92 | 61.92 | -0.26% | 3,705,526 |
| Jun 9, 2025 | 62.33 | 62.62 | 61.90 | 62.08 | 62.08 | 0.01% | 421,277 |
| Jun 6, 2025 | 62.16 | 62.32 | 61.92 | 62.08 | 62.08 | -0.46% | 186,301 |
| Jun 5, 2025 | 62.48 | 62.95 | 62.10 | 62.36 | 62.36 | -0.67% | 304,217 |
| Jun 4, 2025 | 62.16 | 63.02 | 62.08 | 62.78 | 62.78 | 1.17% | 162,538 |
| Jun 3, 2025 | 62.02 | 62.28 | 61.86 | 62.05 | 62.05 | 0.18% | 880,275 |
| Jun 2, 2025 | 62.08 | 62.20 | 61.60 | 61.94 | 61.94 | -0.09% | 2,284,897 |
| May 30, 2025 | 62.23 | 62.48 | 61.77 | 62.00 | 62.00 | 0.17% | 4,943,279 |
| May 29, 2025 | 62.18 | 62.20 | 61.66 | 61.89 | 61.89 | -0.22% | 489,834 |
| May 28, 2025 | 61.93 | 62.25 | 61.73 | 62.03 | 62.03 | 0.09% | 737,273 |
| May 27, 2025 | 61.91 | 62.25 | 61.63 | 61.98 | 61.98 | 0.83% | 400,214 |
| May 26, 2025 | 61.38 | 61.66 | 61.32 | 61.46 | 61.46 | 1.34% | 460,356 |