Gabelli Asset Fund Class A (GATAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.12
+0.53 (1.09%)
Jul 23, 2025, 4:00 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.27% |
| Jul 30, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.74% |
| Jul 29, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.12% |
| Jul 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.81% |
| Jul 25, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.33% |
| Jul 24, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.20% |
| Jul 23, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 1.09% |
| Jul 22, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.06% |
| Jul 21, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.19% |
| Jul 18, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.31% |
| Jul 17, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.67% |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.48% |
| Jul 15, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.32% |
| Jul 14, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.08% |
| Jul 11, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.66% |
| Jul 10, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.54% |
| Jul 9, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.39% |
| Jul 8, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.02% |
| Jul 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.05% |
| Jul 3, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.41% |
| Jul 2, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.68% |
| Jul 1, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.82% |
| Jun 30, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.31% |
| Jun 27, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.38% |
| Jun 26, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.98% |
| Jun 25, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.74% |
| Jun 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.96% |
| Jun 23, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.82% |
| Jun 20, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.06% |
| Jun 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.15% |
| Jun 17, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.89% |
| Jun 16, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.79% |
| Jun 13, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.36% |
| Jun 12, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.19% |
| Jun 11, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.15% |
| Jun 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.28% |
| Jun 9, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.19% |
| Jun 6, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.75% |
| Jun 5, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.38% |
| Jun 4, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.21% |
| Jun 3, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.36% |
| Jun 2, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.06% |
| May 30, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.04% |
| May 29, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.28% |
| May 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.77% |
| May 27, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.54% |
| May 23, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.13% |
| May 22, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.19% |
| May 21, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -1.72% |
| May 20, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.06% |