bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.76	0.77	0.76	0.76	0.76	-	3,729,600
Aug 4, 2025	0.75	0.76	0.74	0.76	0.76	1.34%	3,482,000
Aug 1, 2025	0.76	0.77	0.74	0.75	0.75	-1.97%	3,447,100
Jul 31, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	5,038,700
Jul 30, 2025	0.77	0.78	0.77	0.78	0.78	-0.64%	2,674,700
Jul 29, 2025	0.78	0.78	0.77	0.78	0.78	-	1,836,700
Jul 28, 2025	0.78	0.78	0.77	0.78	0.78	-	2,265,300
Jul 25, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	3,517,300
Jul 24, 2025	0.79	0.79	0.79	0.79	0.79	-	646,700
Jul 23, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	2,256,400
Jul 22, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	3,313,200
Jul 21, 2025	0.78	0.79	0.78	0.79	0.79	2.60%	2,513,900
Jul 18, 2025	0.76	0.78	0.76	0.77	0.77	1.99%	3,765,800
Jul 17, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	2,401,100
Jul 16, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	4,243,500
Jul 15, 2025	0.76	0.77	0.75	0.76	0.76	0.67%	2,978,200
Jul 14, 2025	0.75	0.76	0.75	0.75	0.75	0.67%	4,914,400
Jul 11, 2025	0.74	0.76	0.74	0.75	0.75	2.05%	2,837,700
Jul 10, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	2,926,800
Jul 9, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	2,782,600
Jul 8, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	1,908,000
Jul 7, 2025	0.72	0.73	0.71	0.72	0.72	-	1,041,800
Jul 4, 2025	0.72	0.73	0.72	0.72	0.72	-	1,986,200
Jul 3, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	4,696,300
Jul 2, 2025	0.70	0.71	0.70	0.71	0.71	2.16%	2,690,500
Jul 1, 2025	0.71	0.71	0.69	0.70	0.70	-1.42%	3,699,000
Jun 30, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	2,483,000
Jun 27, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	2,305,500
Jun 26, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	2,363,500
Jun 25, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	1,737,200
Jun 24, 2025	0.68	0.69	0.68	0.68	0.68	0.74%	1,340,500
Jun 23, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	2,090,900
Jun 20, 2025	0.68	0.68	0.67	0.67	0.67	-	3,939,600
Jun 19, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	2,929,000
Jun 18, 2025	0.68	0.68	0.67	0.68	0.68	-1.46%	3,121,500
Jun 17, 2025	0.68	0.69	0.67	0.69	0.69	0.74%	3,000,100
Jun 16, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	698,900
Jun 13, 2025	0.70	0.70	0.69	0.69	0.69	-1.44%	1,311,800
Jun 12, 2025	0.70	0.70	0.69	0.70	0.70	-	1,596,600
Jun 11, 2025	0.69	0.70	0.68	0.70	0.70	0.72%	2,261,800
Jun 10, 2025	0.69	0.69	0.69	0.69	0.69	-	754,000
Jun 9, 2025	0.69	0.70	0.68	0.69	0.69	0.73%	1,413,300
Jun 6, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	1,976,300
Jun 5, 2025	0.68	0.69	0.67	0.68	0.68	-	2,977,700
Jun 4, 2025	0.68	0.69	0.68	0.68	0.68	-0.73%	968,400
Jun 3, 2025	0.69	0.69	0.68	0.69	0.69	-	1,520,300
Jun 2, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	1,210,400
May 30, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	1,346,800
May 29, 2025	0.70	0.70	0.69	0.70	0.70	-	1,544,600
May 28, 2025	0.69	0.70	0.69	0.70	0.70	2.21%	2,642,800