bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.37	0.35	0.36	0.36	-	8,714
Jul 31, 2025	0.35	0.36	0.34	0.36	0.36	3.83%	9,799
Jul 30, 2025	0.39	0.39	0.34	0.34	0.34	-8.27%	84,070
Jul 29, 2025	0.36	0.38	0.35	0.38	0.38	0.51%	23,851
Jul 28, 2025	0.42	0.42	0.37	0.37	0.37	-8.78%	8,275
Jul 25, 2025	0.40	0.41	0.39	0.41	0.41	-1.44%	24,791
Jul 24, 2025	0.41	0.42	0.40	0.42	0.42	0.73%	22,480
Jul 23, 2025	0.45	0.45	0.41	0.41	0.41	1.62%	103,421
Jul 22, 2025	0.37	0.41	0.37	0.41	0.41	7.23%	46,600
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	-	12,500
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	-0.77%	6,651
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-0.40%	11,900
Jul 16, 2025	0.39	0.39	0.37	0.38	0.38	-0.48%	62,000
Jul 15, 2025	0.39	0.39	0.39	0.39	0.39	-2.69%	14,854
Jul 14, 2025	0.37	0.40	0.37	0.40	0.40	5.40%	48,240
Jul 11, 2025	0.39	0.39	0.37	0.38	0.38	-0.05%	81,523
Jul 10, 2025	0.38	0.38	0.38	0.38	0.38	-0.56%	129
Jul 9, 2025	0.37	0.38	0.37	0.38	0.38	0.05%	10,318
Jul 8, 2025	0.37	0.38	0.37	0.38	0.38	1.42%	82,000
Jul 7, 2025	0.38	0.38	0.36	0.37	0.37	-2.89%	39,368
Jul 3, 2025	0.39	0.40	0.37	0.38	0.38	-2.37%	21,550
Jul 2, 2025	0.37	0.40	0.37	0.39	0.39	1.52%	71,985
Jul 1, 2025	0.37	0.39	0.37	0.39	0.39	1.63%	2,210
Jun 30, 2025	0.38	0.38	0.38	0.38	0.38	-0.57%	2,629
Jun 27, 2025	0.38	0.38	0.37	0.38	0.38	3.51%	41,930
Jun 26, 2025	0.37	0.37	0.37	0.37	0.37	4.58%	1,650
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 24, 2025	0.35	0.37	0.35	0.35	0.35	0.28%	33,131
Jun 23, 2025	0.37	0.37	0.35	0.35	0.35	-4.65%	12,500
Jun 20, 2025	0.38	0.38	0.37	0.37	0.37	-6.20%	29,929
Jun 18, 2025	0.43	0.43	0.39	0.39	0.39	-8.65%	16,089
Jun 17, 2025	0.43	0.44	0.43	0.43	0.43	6.62%	10,725
Jun 16, 2025	0.40	0.41	0.40	0.41	0.41	-4.26%	7,579
Jun 13, 2025	0.40	0.43	0.40	0.42	0.42	0.28%	25,164
Jun 12, 2025	0.37	0.42	0.37	0.42	0.42	14.93%	28,213
Jun 11, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	3,700
Jun 10, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	52,668
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	12,797
Jun 6, 2025	0.34	0.36	0.34	0.35	0.35	2.33%	11,500
Jun 5, 2025	0.35	0.36	0.34	0.34	0.34	-0.29%	14,915
Jun 4, 2025	0.35	0.35	0.34	0.35	0.35	0.31%	9,300
Jun 3, 2025	0.35	0.35	0.34	0.34	0.34	1.66%	18,000
Jun 2, 2025	0.34	0.34	0.33	0.34	0.34	0.67%	13,150
May 30, 2025	0.34	0.34	0.34	0.34	0.34	0.66%	11,000
May 29, 2025	0.34	0.34	0.33	0.33	0.33	0.19%	19,515
May 28, 2025	0.34	0.34	0.33	0.33	0.33	-0.73%	25,112
May 27, 2025	0.34	0.34	0.34	0.34	0.34	-3.91%	5,000
May 23, 2025	0.34	0.35	0.34	0.35	0.35	-0.04%	10,647
May 22, 2025	0.35	0.36	0.35	0.35	0.35	3.96%	4,185
May 21, 2025	0.34	0.34	0.33	0.34	0.34	0.14%	47,045