Bakkavor Group plc (LON:BAKK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
234.00
-1.00 (-0.43%)
Aug 1, 2025, 4:35 PM BST

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025240.00240.00233.00234.00234.00-0.43%185,945
Jul 31, 2025226.00237.00226.00235.00235.00-340,172
Jul 30, 2025247.50247.50230.00235.00235.00-0.63%151,211
Jul 29, 2025250.00250.00235.50236.50236.50-1.87%140,069
Jul 28, 2025240.00244.00237.50241.00241.00-1,195,392
Jul 25, 2025235.00249.50235.00241.00241.00-1.43%1,543,856
Jul 24, 2025242.00247.00239.00244.50244.501.66%2,621,666
Jul 23, 2025241.50245.00231.00240.50240.50-0.21%1,778,097
Jul 22, 2025225.00241.00221.50241.00241.008.56%1,010,780
Jul 21, 2025222.50225.00215.50222.00222.00-0.22%200,371
Jul 18, 2025216.50222.50214.50222.50222.502.77%396,508
Jul 17, 2025220.00221.50216.50216.50216.50-1.14%212,973
Jul 16, 2025217.50222.00216.50219.00219.000.46%1,216,188
Jul 15, 2025218.50218.50212.50218.00218.00-0.23%637,228
Jul 14, 2025217.00220.50213.00218.50218.500.92%665,634
Jul 11, 2025216.50219.50215.50216.50216.500.46%230,373
Jul 10, 2025218.00219.50213.50215.50215.50-0.23%353,957
Jul 9, 2025221.50221.50212.50216.00216.00-1.82%556,023
Jul 8, 2025222.00222.00212.50220.00220.000.46%1,614,034
Jul 7, 2025213.50220.00213.50219.00219.000.92%540,232
Jul 4, 2025222.00222.00215.50217.00217.00-0.69%1,347,408
Jul 3, 2025222.00222.00216.50218.50218.501.63%316,462
Jul 2, 2025218.00218.63214.00215.00215.00-1.38%2,672,813
Jul 1, 2025222.00222.00216.50218.00218.000.93%792,058
Jun 30, 2025226.00226.00216.00216.00216.00-3.14%911,821
Jun 27, 2025219.00225.50216.50223.00223.002.06%7,215,872
Jun 26, 2025225.00225.00218.00218.50218.50-0.91%2,466,799
Jun 25, 2025220.00220.50217.00220.50220.500.46%2,564,618
Jun 24, 2025210.00220.71210.00219.50219.501.15%1,003,473
Jun 23, 2025220.00220.00214.00217.00217.00-0.23%1,285,449
Jun 20, 2025220.00220.00215.50217.50217.500.69%1,886,038
Jun 19, 2025217.00218.50213.00216.00216.00-0.92%1,362,730
Jun 18, 2025219.50219.50214.50218.00218.00-0.46%907,785
Jun 17, 2025220.00220.00214.00219.00219.001.86%516,222
Jun 16, 2025218.00218.00214.77215.00215.00-0.69%172,444
Jun 13, 2025218.50220.00215.00216.50216.50-1.81%702,065
Jun 12, 2025210.00220.50210.00220.50220.500.92%1,914,802
Jun 11, 2025213.00218.50213.00218.50218.502.58%2,396,477
Jun 10, 2025212.50215.00210.00213.00213.000.24%4,437,233
Jun 9, 2025213.50215.50211.00212.50212.50-0.70%393,197
Jun 6, 2025216.00216.00212.54214.00214.00-0.93%282,258
Jun 5, 2025212.50216.00205.00216.00216.001.17%286,903
Jun 4, 2025215.00215.00208.50213.50213.501.91%973,146
Jun 3, 2025205.00211.00205.00209.50209.50-0.71%1,212,746
Jun 2, 2025209.22214.00208.25211.00211.000.96%1,830,592
May 30, 2025200.00211.00200.00209.00209.000.97%9,409,377
May 29, 2025203.50208.50203.50207.00207.000.24%573,067
May 28, 2025207.00208.00205.00206.50206.501.23%522,941
May 27, 2025209.00209.50204.00204.00204.00-2.39%5,981,132
May 23, 2025208.00210.00205.18209.00209.000.72%2,597,742