bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	26.18	26.28	25.42	26.00	25.20	-0.54%	10,134,200
Jul 7, 2022	26.35	26.43	25.70	26.14	25.33	-0.89%	12,379,700
Jul 6, 2022	27.08	27.47	26.01	26.37	25.56	-2.22%	29,589,400
Jul 5, 2022	25.55	27.22	25.24	26.97	26.14	5.83%	43,997,500
Jul 4, 2022	25.35	26.20	25.13	25.49	24.70	1.49%	16,041,700
Jul 1, 2022	24.03	26.69	23.77	25.11	24.34	4.49%	65,125,200
Jun 30, 2022	24.90	25.62	23.25	24.03	23.29	-3.49%	44,956,700
Jun 29, 2022	26.98	27.68	24.55	24.90	24.13	-7.26%	121,655,700
Jun 28, 2022	23.10	27.08	22.81	26.85	26.02	17.35%	99,005,700
Jun 27, 2022	22.54	22.88	22.43	22.88	22.18	1.71%	14,524,100
Jun 24, 2022	22.43	22.71	22.27	22.50	21.80	-0.11%	8,254,500
Jun 23, 2022	22.51	22.65	22.22	22.52	21.83	0.04%	11,207,500
Jun 22, 2022	22.60	22.95	22.16	22.51	21.82	-0.44%	12,627,700
Jun 21, 2022	23.15	23.16	22.61	22.61	21.91	-1.89%	9,407,800
Jun 20, 2022	22.84	23.15	22.73	23.05	22.34	1.54%	8,353,000
Jun 17, 2022	23.04	23.10	22.70	22.70	22.00	-1.43%	8,503,700
Jun 16, 2022	21.82	23.15	21.80	23.03	22.32	5.55%	36,606,200
Jun 15, 2022	21.79	21.94	21.52	21.82	21.14	0.09%	6,699,300
Jun 14, 2022	21.94	22.00	21.39	21.80	21.12	-1.38%	7,989,800
Jun 10, 2022	22.01	22.20	21.90	22.10	21.42	0.78%	7,413,200
Jun 9, 2022	22.19	22.20	21.74	21.93	21.26	-0.77%	8,609,600
Jun 8, 2022	21.81	22.20	21.71	22.10	21.42	1.68%	10,573,500
Jun 7, 2022	21.59	21.80	21.00	21.74	21.07	1.21%	9,080,000
Jun 6, 2022	21.76	21.86	21.25	21.48	20.81	-0.60%	7,096,500
Jun 3, 2022	22.20	22.20	21.51	21.61	20.94	-1.80%	9,054,900
Jun 2, 2022	22.18	22.30	21.96	22.00	21.32	-0.90%	8,312,600
Jun 1, 2022	21.91	22.32	21.91	22.20	21.52	-0.29%	11,828,500
May 31, 2022	22.95	22.95	21.89	22.27	21.58	-3.22%	23,136,300
May 30, 2022	23.28	23.47	22.50	23.01	22.30	-0.07%	6,623,300
May 27, 2022	23.30	23.42	22.77	23.02	22.31	-0.86%	6,613,000
May 26, 2022	22.67	23.53	22.55	23.22	22.51	3.25%	12,724,000
May 25, 2022	22.42	22.85	22.13	22.49	21.80	0.85%	6,846,900
May 24, 2022	22.33	22.68	21.80	22.30	21.61	0.93%	7,397,000
May 23, 2022	22.94	23.10	22.10	22.10	21.42	-3.93%	8,310,200
May 20, 2022	23.60	23.60	22.99	23.00	22.29	-2.93%	7,327,600
May 19, 2022	24.40	24.40	22.92	23.70	22.97	1.26%	14,285,000
May 18, 2022	23.16	24.70	23.16	23.40	22.68	1.74%	26,626,700
May 17, 2022	22.63	23.35	22.50	23.00	22.29	2.22%	22,632,800
May 16, 2022	22.18	22.89	22.01	22.50	21.81	1.67%	7,866,700
May 13, 2022	22.73	22.79	22.01	22.13	21.45	-1.86%	10,916,300
May 12, 2022	23.56	23.67	22.40	22.55	21.86	-4.29%	6,061,900
May 11, 2022	23.97	23.97	23.32	23.56	22.84	-1.51%	6,494,000
May 6, 2022	23.13	24.07	22.87	23.92	23.18	2.66%	9,588,700
May 5, 2022	23.30	23.49	23.08	23.30	22.58	1.06%	2,773,600
May 4, 2022	23.71	23.88	23.06	23.06	22.35	-2.68%	4,156,000
Apr 29, 2022	23.32	23.91	23.23	23.69	22.96	1.43%	7,720,700
Apr 28, 2022	24.00	24.32	23.05	23.36	22.64	-1.81%	11,346,400
Apr 27, 2022	23.23	24.09	22.91	23.79	23.05	2.41%	13,132,800
Apr 26, 2022	22.00	23.37	21.92	23.23	22.51	6.10%	11,542,700
Apr 25, 2022	22.60	22.68	21.62	21.89	21.22	-3.53%	9,962,300