Philly Shipyard ASA (OSL:PHLY)
Norway · Delayed Price · Currency is NOK 4.710
+0.110 (2.39%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.39% | 83 |
| Jul 31, 2025 | 4.50 | 4.71 | 4.50 | 4.60 | 4.60 | -6.31% | 7,283 |
| Jul 30, 2025 | 4.67 | 4.91 | 4.67 | 4.91 | 4.91 | 4.47% | 10,672 |
| Jul 29, 2025 | 4.73 | 4.73 | 4.65 | 4.70 | 4.70 | 6.82% | 45,643 |
| Jul 28, 2025 | 4.33 | 4.70 | 4.33 | 4.40 | 4.40 | -2.65% | 3,010 |
| Jul 25, 2025 | 4.51 | 4.52 | 4.50 | 4.52 | 4.52 | -1.95% | 36,424 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.51 | 4.61 | 4.61 | 2.67% | 44,884 |
| Jul 23, 2025 | 4.75 | 4.75 | 4.30 | 4.49 | 4.49 | -2.60% | 7,410 |
| Jul 22, 2025 | 4.50 | 4.61 | 4.21 | 4.61 | 4.61 | 2.44% | 41,177 |
| Jul 21, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | - | 33,950 |
| Jul 18, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 4,776 |
| Jul 17, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 19,209 |
| Jul 16, 2025 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 23,394 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 14, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.19% | 39,210 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 0.96% | 27 |
| Jul 10, 2025 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -2.12% | 39,641 |
| Jul 9, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 0.71% | 11,121 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.21 | 4.22 | 4.22 | -6.01% | 20,738 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.30 | 4.49 | 4.49 | 6.40% | 8,927 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -0.24% | 8,101 |
| Jul 3, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.23 | 1.20% | 65,122 |
| Jul 2, 2025 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | 0.72% | 60,139 |
| Jul 1, 2025 | 4.22 | 4.22 | 4.05 | 4.15 | 4.15 | 1.97% | 54,457 |
| Jun 30, 2025 | 4.05 | 4.21 | 4.05 | 4.07 | 4.07 | -1.93% | 48,213 |
| Jun 27, 2025 | 3.96 | 4.25 | 3.96 | 4.15 | 4.15 | 4.80% | 37,211 |
| Jun 26, 2025 | 4.23 | 4.23 | 3.93 | 3.96 | 3.96 | -3.41% | 66,083 |
| Jun 25, 2025 | 3.98 | 4.18 | 3.98 | 4.10 | 4.10 | 2.24% | 16,659 |
| Jun 24, 2025 | 3.92 | 4.11 | 3.92 | 4.01 | 4.01 | 1.26% | 67,346 |
| Jun 23, 2025 | 4.25 | 4.25 | 3.96 | 3.96 | 3.96 | -7.04% | 36,738 |
| Jun 20, 2025 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 3.65% | 4,841 |
| Jun 19, 2025 | 4.01 | 4.30 | 4.01 | 4.11 | 4.11 | 0.24% | 80,710 |
| Jun 18, 2025 | 4.15 | 4.16 | 3.90 | 4.10 | 4.10 | -1.20% | 71,165 |
| Jun 17, 2025 | 4.07 | 4.15 | 3.98 | 4.15 | 4.15 | - | 27,354 |
| Jun 16, 2025 | 4.50 | 4.50 | 4.11 | 4.15 | 4.15 | -3.49% | 14,090 |
| Jun 13, 2025 | 4.00 | 4.33 | 4.00 | 4.30 | 4.30 | 7.50% | 80,564 |
| Jun 12, 2025 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | 1.52% | 189,419 |
| Jun 11, 2025 | 3.85 | 3.98 | 3.85 | 3.94 | 3.94 | -0.76% | 90,941 |
| Jun 10, 2025 | 3.21 | 3.97 | 3.21 | 3.97 | 3.97 | -66.92% | 71,274 |
| Jun 6, 2025 | 11.75 | 12.10 | 11.75 | 12.00 | 3.33 | 1.69% | 175,183 |
| Jun 5, 2025 | 11.75 | 11.95 | 11.75 | 11.80 | 3.28 | 0.43% | 37,747 |
| Jun 4, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 3.26 | 1.73% | 70,174 |
| Jun 3, 2025 | 11.70 | 11.70 | 11.50 | 11.55 | 3.21 | 1.32% | 24,175 |
| Jun 2, 2025 | 11.35 | 11.50 | 11.30 | 11.40 | 3.17 | -2.98% | 46,868 |
| May 30, 2025 | 11.90 | 11.90 | 11.30 | 11.75 | 3.26 | -0.42% | 9,192 |
| May 28, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 3.28 | 0.43% | 9,536 |
| May 27, 2025 | 11.35 | 11.75 | 11.35 | 11.75 | 3.26 | 1.29% | 13,337 |
| May 26, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 3.22 | 3.57% | 83,212 |
| May 23, 2025 | 11.65 | 11.65 | 11.20 | 11.20 | 3.11 | -3.45% | 13 |
| May 22, 2025 | 11.35 | 11.70 | 11.35 | 11.60 | 3.22 | 2.65% | 9,472 |