Matthews China Small Companies Fund (MCSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.70
-0.06 (-0.56%)
Aug 1, 2025, 8:06 AM EDT

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202510.7010.7010.7010.70--
Jul 31, 202510.7010.7010.7010.7010.70-0.56%
Jul 30, 202510.7610.7610.7610.7610.76-1.19%
Jul 29, 202510.8910.8910.8910.8910.890.65%
Jul 28, 202510.8210.8210.8210.8210.82-0.18%
Jul 25, 202510.8410.8410.8410.8410.84-0.82%
Jul 24, 202510.9310.9310.9310.9310.930.64%
Jul 23, 202510.8610.8610.8610.8610.860.09%
Jul 22, 202510.8510.8510.8510.8510.85-0.09%
Jul 21, 202510.8610.8610.8610.8610.86-0.09%
Jul 18, 202510.8710.8710.8710.8710.870.74%
Jul 17, 202510.7910.7910.7910.7910.791.70%
Jul 16, 202510.6110.6110.6110.6110.61-
Jul 15, 202510.6110.6110.6110.6110.611.24%
Jul 14, 202510.4810.4810.4810.4810.481.45%
Jul 11, 202510.3310.3310.3310.3310.33-0.67%
Jul 10, 202510.4010.4010.4010.4010.400.68%
Jul 9, 202510.3310.3310.3310.3310.330.49%
Jul 8, 202510.2810.2810.2810.2810.281.18%
Jul 7, 202510.1610.1610.1610.1610.160.10%
Jul 3, 202510.1510.1510.1510.1510.151.10%
Jul 2, 202510.0410.0410.0410.0410.040.40%
Jul 1, 202510.0010.0010.0010.0010.00-
Jun 30, 202510.0010.0010.0010.0010.000.70%
Jun 27, 20259.939.939.939.939.93-
Jun 26, 20259.939.939.939.939.930.20%
Jun 25, 20259.919.919.919.919.91-0.40%
Jun 24, 20259.959.959.959.959.952.37%
Jun 23, 20259.729.729.729.729.720.52%
Jun 20, 20259.679.679.679.679.67-2.03%
Jun 18, 20259.879.879.879.879.87-0.30%
Jun 17, 20259.909.909.909.909.90-1.69%
Jun 16, 202510.0710.0710.0710.0710.071.21%
Jun 13, 20259.959.959.959.959.95-1.78%
Jun 12, 202510.1310.1310.1310.1310.131.50%
Jun 11, 20259.989.989.989.989.980.60%
Jun 10, 20259.929.929.929.929.920.61%
Jun 9, 20259.869.869.869.869.861.02%
Jun 6, 20259.769.769.769.769.76-0.20%
Jun 5, 20259.789.789.789.789.780.62%
Jun 4, 20259.729.729.729.729.721.25%
Jun 3, 20259.609.609.609.609.600.63%
Jun 2, 20259.549.549.549.549.540.10%
May 30, 20259.539.539.539.539.53-1.45%
May 29, 20259.679.679.679.679.671.36%
May 28, 20259.549.549.549.549.54-
May 27, 20259.549.549.549.549.54-0.52%
May 23, 20259.599.599.599.599.59-0.42%
May 22, 20259.639.639.639.639.63-0.41%
May 21, 20259.679.679.679.679.67-0.31%