bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	24.50	24.50	24.50	24.50	24.50	-	16,792
Jul 18, 2025	24.50	24.50	24.45	24.50	24.50	-	38,618
Jul 17, 2025	24.50	24.50	24.45	24.50	24.50	-	12,583
Jul 16, 2025	24.50	24.50	24.40	24.50	24.50	0.20%	9,771
Jul 15, 2025	24.50	24.50	24.40	24.45	24.45	-0.20%	6,542
Jul 14, 2025	24.50	24.50	24.40	24.50	24.50	0.20%	8,040
Jul 11, 2025	24.40	24.50	24.35	24.45	24.45	0.20%	80,983
Jul 10, 2025	24.50	24.50	24.40	24.40	24.40	-	25,302
Jul 9, 2025	24.50	24.50	24.40	24.40	24.40	-0.20%	8,436
Jul 8, 2025	24.40	24.45	24.40	24.45	24.45	-	403,546
Jul 7, 2025	24.40	24.50	24.38	24.45	24.45	0.20%	23,778
Jul 4, 2025	24.35	24.50	24.35	24.40	24.40	-	28,869
Jul 3, 2025	24.45	24.45	24.35	24.40	24.40	-0.20%	93,553
Jul 2, 2025	24.40	24.45	24.34	24.45	24.45	0.20%	350,685
Jul 1, 2025	24.40	24.45	24.35	24.40	24.40	-	2,913,314
Jun 30, 2025	24.35	24.40	24.30	24.40	24.40	0.21%	145,989
Jun 27, 2025	24.35	24.40	24.35	24.35	24.35	-0.20%	37,543
Jun 26, 2025	24.40	24.45	24.30	24.40	24.40	-	31,339
Jun 25, 2025	24.40	24.40	24.26	24.40	24.40	0.62%	26,288
Jun 24, 2025	24.35	24.40	24.25	24.25	24.25	0.21%	88,631
Jun 23, 2025	24.20	24.35	24.20	24.20	24.20	-0.21%	33,305
Jun 20, 2025	24.50	24.50	24.22	24.25	24.25	-	63,087
Jun 19, 2025	24.25	24.36	24.20	24.25	24.25	-	20,082
Jun 18, 2025	24.20	24.55	24.20	24.25	24.25	0.21%	20,397
Jun 17, 2025	24.60	24.60	24.20	24.20	24.20	-0.21%	7,012
Jun 16, 2025	24.15	24.40	24.15	24.25	24.25	0.21%	30,700
Jun 13, 2025	24.15	24.34	24.15	24.20	24.20	-0.82%	15,462
Jun 12, 2025	24.30	24.46	24.21	24.40	24.40	0.62%	82,520
Jun 11, 2025	24.40	24.40	24.20	24.25	24.25	-0.61%	62,837
Jun 10, 2025	24.15	24.40	24.15	24.40	24.40	1.04%	11,347
Jun 9, 2025	24.20	24.28	24.15	24.15	24.15	-0.41%	13,363
Jun 6, 2025	24.30	24.40	24.10	24.25	24.25	0.21%	98,764
Jun 5, 2025	24.30	24.30	24.05	24.20	24.20	0.41%	77,146
Jun 4, 2025	24.10	24.25	24.10	24.10	24.10	-	19,986
Jun 3, 2025	24.35	24.35	24.00	24.10	24.10	-0.62%	176,035
Jun 2, 2025	24.45	24.45	24.13	24.25	24.25	-0.21%	396,906
May 30, 2025	24.30	24.35	24.25	24.30	24.30	-0.61%	55,498
May 29, 2025	24.25	24.50	24.25	24.45	24.45	0.41%	27,326
May 28, 2025	24.25	24.45	24.25	24.35	24.35	0.41%	6,945
May 27, 2025	24.50	24.50	24.25	24.25	24.25	-1.02%	11,262
May 23, 2025	24.30	24.65	24.25	24.50	24.50	1.03%	46,321
May 22, 2025	24.25	24.35	24.25	24.25	24.25	-	44,254
May 21, 2025	24.45	24.45	24.25	24.25	24.25	-1.02%	22,204
May 20, 2025	24.35	24.50	24.25	24.50	24.50	0.20%	139,374
May 19, 2025	24.50	24.50	24.25	24.45	24.45	-0.20%	19,337
May 16, 2025	24.35	24.50	24.21	24.50	24.50	-0.41%	139,831
May 15, 2025	24.25	24.60	24.25	24.60	24.60	0.82%	44,251
May 14, 2025	24.80	24.80	24.32	24.40	24.40	-0.41%	11,239
May 13, 2025	24.40	24.95	24.25	24.50	24.50	0.41%	29,047
May 12, 2025	24.90	25.20	24.40	24.40	24.40	-2.40%	30,946