Edarat Communication and Information Technology Co. (TADAWUL:9557)
Saudi Arabia · Delayed Price · Currency is SAR 203.00
-12.00 (-5.58%)
Aug 13, 2025, 3:19 PM AST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 215.00 | 215.00 | 195.00 | 203.00 | 203.00 | -5.58% | 21,398 |
| Aug 12, 2025 | 220.00 | 220.00 | 205.10 | 215.00 | 215.00 | -4.44% | 9,085 |
| Aug 11, 2025 | 228.00 | 228.00 | 220.00 | 225.00 | 225.00 | -3.02% | 3,323 |
| Aug 10, 2025 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | -4.53% | 1,821 |
| Aug 7, 2025 | 230.00 | 243.00 | 230.00 | 243.00 | 243.00 | 1.25% | 551 |
| Aug 6, 2025 | 248.10 | 248.10 | 239.80 | 240.00 | 240.00 | -3.42% | 1,168 |
| Aug 5, 2025 | 250.00 | 250.00 | 248.50 | 248.50 | 248.50 | -0.60% | 390 |
| Aug 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 3,478 |
| Aug 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 320 |
| Jul 31, 2025 | 245.00 | 255.00 | 245.00 | 252.00 | 252.00 | 2.52% | 940 |
| Jul 30, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - | 1,197 |
| Jul 29, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.89% | 108 |
| Jul 28, 2025 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | -0.80% | 505 |
| Jul 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 4,645 |
| Jul 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.08% | 26 |
| Jul 23, 2025 | 247.60 | 250.00 | 247.60 | 249.80 | 249.80 | -0.08% | 871 |
| Jul 22, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | -3.70% | 166 |
| Jul 21, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - | 15 |
| Jul 20, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 2.61% | 53 |
| Jul 17, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 1.12% | 97 |
| Jul 16, 2025 | 250.40 | 250.40 | 250.20 | 250.20 | 250.20 | -3.10% | 103 |
| Jul 15, 2025 | 250.00 | 258.20 | 250.00 | 258.20 | 258.20 | - | 7,371 |
| Jul 14, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.65% | 657 |
| Jul 13, 2025 | 250.20 | 255.80 | 250.20 | 254.00 | 254.00 | 1.60% | 5,171 |
| Jul 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 96 |
| Jul 9, 2025 | 249.80 | 258.20 | 248.00 | 248.00 | 248.00 | 0.85% | 18,865 |
| Jul 8, 2025 | 244.10 | 249.80 | 244.10 | 245.90 | 245.90 | -1.52% | 460 |
| Jul 7, 2025 | 240.00 | 250.20 | 240.00 | 249.70 | 249.70 | 4.00% | 11,968 |
| Jul 6, 2025 | 240.10 | 243.00 | 240.00 | 240.10 | 240.10 | -1.15% | 332 |
| Jul 3, 2025 | 237.00 | 242.90 | 237.00 | 242.90 | 242.90 | 1.21% | 216 |
| Jul 2, 2025 | 235.00 | 243.40 | 235.00 | 240.00 | 240.00 | 0.84% | 1,967 |
| Jul 1, 2025 | 235.00 | 238.00 | 225.20 | 238.00 | 238.00 | -1.65% | 3,078 |
| Jun 30, 2025 | 247.00 | 247.00 | 234.90 | 242.00 | 242.00 | -2.02% | 2,728 |
| Jun 29, 2025 | 249.20 | 250.00 | 246.00 | 247.00 | 247.00 | -3.52% | 8,812 |
| Jun 26, 2025 | 249.00 | 256.00 | 249.00 | 256.00 | 256.00 | 2.40% | 4,634 |
| Jun 25, 2025 | 243.20 | 250.00 | 240.00 | 250.00 | 250.00 | 3.31% | 17,253 |
| Jun 24, 2025 | 234.20 | 242.00 | 234.00 | 242.00 | 242.00 | 3.42% | 2,847 |
| Jun 23, 2025 | 240.00 | 240.00 | 232.20 | 234.00 | 234.00 | -1.85% | 9,485 |
| Jun 22, 2025 | 240.00 | 240.00 | 238.40 | 238.40 | 238.40 | -0.67% | 145 |
| Jun 19, 2025 | 240.00 | 240.00 | 239.60 | 240.00 | 240.00 | - | 518 |
| Jun 18, 2025 | 250.00 | 250.00 | 236.20 | 240.00 | 240.00 | -5.51% | 8,455 |
| Jun 17, 2025 | 254.00 | 254.00 | 249.80 | 254.00 | 254.00 | - | 1,259 |
| Jun 16, 2025 | 258.60 | 258.80 | 253.80 | 254.00 | 254.00 | -0.39% | 2,970 |
| Jun 15, 2025 | 250.60 | 258.80 | 250.00 | 255.00 | 255.00 | 1.76% | 3,132 |
| Jun 12, 2025 | 250.40 | 256.00 | 249.80 | 250.60 | 250.60 | -3.62% | 895 |
| Jun 11, 2025 | 269.40 | 269.40 | 256.00 | 260.00 | 260.00 | -5.66% | 5,344 |
| May 29, 2025 | 279.00 | 284.80 | 275.00 | 275.60 | 275.60 | -1.54% | 2,113 |
| May 28, 2025 | 279.90 | 279.90 | 275.00 | 279.90 | 279.90 | 1.78% | 2,066 |
| May 27, 2025 | 273.00 | 275.00 | 270.00 | 275.00 | 275.00 | -0.18% | 4,480 |
| May 26, 2025 | 292.80 | 292.80 | 274.70 | 275.50 | 275.50 | -6.13% | 7,314 |