bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	47.55	47.88	46.64	46.73	46.73	-2.16%	998,313
Jul 30, 2025	47.42	48.43	47.42	47.76	47.76	0.40%	1,452,403
Jul 29, 2025	47.56	48.03	47.35	47.57	47.57	0.02%	954,113
Jul 28, 2025	47.28	48.22	47.27	47.56	47.56	0.98%	1,017,338
Jul 25, 2025	48.01	48.05	46.92	47.10	47.10	-1.90%	1,109,467
Jul 24, 2025	47.22	48.09	47.22	48.01	48.01	2.11%	824,126
Jul 23, 2025	46.70	47.38	46.54	47.02	47.02	1.40%	672,200
Jul 22, 2025	45.95	46.37	45.46	46.37	46.37	0.91%	778,424
Jul 21, 2025	45.75	45.99	45.39	45.95	45.95	0.42%	610,228
Jul 18, 2025	44.95	45.76	44.95	45.76	45.76	1.85%	599,574
Jul 17, 2025	45.00	45.32	44.74	44.93	44.93	-0.13%	693,681
Jul 16, 2025	45.51	45.82	43.66	44.99	44.99	-1.06%	1,320,225
Jul 15, 2025	44.82	45.62	44.78	45.47	45.47	0.80%	1,134,103
Jul 14, 2025	44.42	45.19	44.32	45.11	45.11	1.08%	703,081
Jul 11, 2025	45.00	45.08	44.44	44.63	44.63	-0.22%	787,348
Jul 10, 2025	44.60	44.92	44.47	44.73	44.73	0.97%	672,614
Jul 9, 2025	43.92	44.53	43.69	44.30	44.30	0.59%	753,977
Jul 8, 2025	43.80	44.08	43.64	44.04	44.04	0.75%	851,649
Jul 7, 2025	43.69	44.18	43.58	43.71	43.71	0.21%	621,386
Jul 4, 2025	42.73	44.20	42.57	43.62	43.62	1.92%	678,174
Jul 3, 2025	42.51	43.00	42.51	42.80	42.80	0.42%	564,526
Jul 2, 2025	42.97	43.30	42.47	42.62	42.62	-0.75%	743,921
Jul 1, 2025	43.40	43.83	42.87	42.94	42.94	-1.11%	831,843
Jun 30, 2025	43.26	43.46	42.95	43.42	43.42	0.16%	883,679
Jun 27, 2025	42.94	43.45	42.79	43.35	43.35	0.95%	673,119
Jun 26, 2025	42.76	43.22	42.59	42.94	42.94	0.77%	805,248
Jun 25, 2025	42.60	43.02	42.54	42.61	42.61	0.73%	841,456
Jun 24, 2025	43.24	43.68	42.01	42.30	42.30	-1.95%	1,385,775
Jun 23, 2025	43.35	43.65	42.75	43.14	43.14	-1.12%	888,060
Jun 20, 2025	43.47	44.41	43.47	43.63	43.63	0.07%	1,564,895
Jun 19, 2025	43.21	43.93	42.97	43.60	43.60	0.46%	799,982
Jun 18, 2025	42.49	44.25	42.48	43.40	43.40	2.36%	1,378,701
Jun 17, 2025	42.20	42.62	42.05	42.40	42.40	-0.24%	706,144
Jun 16, 2025	42.46	42.84	42.32	42.50	42.50	-0.61%	604,438
Jun 13, 2025	42.81	43.21	42.53	42.76	42.76	-0.95%	833,356
Jun 12, 2025	42.60	43.49	42.56	43.17	43.17	1.17%	701,426
Jun 11, 2025	43.49	43.62	42.41	42.67	42.67	-1.80%	1,270,408
Jun 10, 2025	44.02	44.37	43.27	43.45	43.45	-1.29%	1,134,898
Jun 6, 2025	43.20	44.19	43.00	44.02	44.02	0.53%	1,085,238
Jun 5, 2025	42.69	43.79	42.69	43.79	43.79	3.16%	1,203,363
Jun 4, 2025	42.27	42.66	42.00	42.45	42.45	0.66%	874,178
Jun 3, 2025	41.85	42.21	41.67	42.17	42.17	0.93%	718,511
Jun 2, 2025	42.00	42.00	41.43	41.78	41.78	0.12%	882,253
May 30, 2025	40.13	41.73	40.13	41.73	41.73	3.32%	2,423,883
May 28, 2025	40.54	40.92	40.20	40.39	40.39	-0.86%	1,079,958
May 27, 2025	40.76	41.13	40.60	40.74	40.74	-0.46%	566,640
May 26, 2025	40.50	41.04	40.40	40.93	40.93	1.14%	541,720
May 23, 2025	40.24	40.99	39.59	40.47	40.47	0.50%	1,443,433
May 22, 2025	40.01	40.27	39.76	40.27	40.27	-0.17%	1,040,030
May 21, 2025	39.87	40.34	39.76	40.34	40.34	0.72%	991,981