bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	46.02	56.16	46.02	51.05	51.05	-	12
Jul 29, 2025	51.01	53.15	51.01	51.05	51.05	5.65%	6,180
Jul 28, 2025	50.00	50.00	50.00	48.32	48.32	-	2
Jul 17, 2025	50.00	50.00	50.00	48.32	48.32	-	7
Jul 10, 2025	44.01	44.01	44.01	48.32	48.32	-	1
Jul 7, 2025	48.32	48.32	48.32	48.32	48.32	-	2
Jul 2, 2025	52.00	52.00	45.25	48.32	48.32	-3.84%	879
Jul 1, 2025	45.25	45.25	45.25	50.25	50.25	-	96
Jun 30, 2025	55.28	55.28	55.28	50.25	50.25	-	4,597
Jun 25, 2025	55.00	55.00	55.00	50.25	50.25	-	238
Jun 24, 2025	55.28	55.28	55.28	50.25	50.25	-	301
Jun 19, 2025	45.26	45.26	45.25	50.25	50.25	-	98
Jun 16, 2025	52.00	52.00	52.00	50.25	50.25	-	114
Jun 11, 2025	50.20	50.20	50.20	50.25	50.25	-	2
Jun 10, 2025	55.28	55.28	55.28	50.25	50.25	-	101
Jun 4, 2025	49.00	49.00	49.00	50.25	50.25	-	116
Jun 3, 2025	50.25	50.25	50.25	50.25	50.25	-	400
May 21, 2025	50.00	50.00	50.00	50.25	50.25	-	100
Apr 25, 2025	55.25	55.25	55.20	50.25	50.25	-	2
Apr 18, 2025	45.25	45.25	45.25	50.25	50.25	-	100
Apr 17, 2025	55.25	55.25	55.25	50.25	50.25	-	146
Apr 15, 2025	54.45	55.00	45.25	50.25	50.25	-	26
Apr 4, 2025	50.25	50.25	50.25	50.25	50.25	9.98%	501
Apr 3, 2025	50.26	50.26	41.21	45.69	45.69	-	341
Mar 26, 2025	45.70	45.70	45.69	45.69	45.69	9.94%	1,089
Mar 25, 2025	45.70	45.70	45.70	41.56	41.56	-	11
Mar 24, 2025	45.72	45.72	45.72	41.56	41.56	-	108
Mar 6, 2025	41.60	41.60	41.60	41.56	41.56	0.12%	15
Feb 25, 2025	41.51	41.51	41.51	41.51	41.51	-5.68%	2,000
Jan 30, 2025	43.00	43.00	43.00	44.01	44.01	-	39
Jan 29, 2025	40.51	40.51	40.51	44.01	44.01	-	100
Jan 20, 2025	44.01	44.01	44.01	44.01	44.01	0.05%	33,021
Jan 16, 2025	44.00	44.00	40.13	43.99	43.99	-0.02%	6,092
Jan 15, 2025	44.00	44.00	44.00	44.00	44.00	0.07%	8,500
Jan 14, 2025	43.97	44.01	43.97	43.97	43.97	-	18,928
Jan 13, 2025	43.97	43.97	43.97	43.97	43.97	-	300