bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.80	0.80	0.77	0.79	0.79	-0.63%	328,127
Aug 12, 2025	0.80	0.80	0.78	0.79	0.79	1.28%	252,000
Aug 11, 2025	0.78	0.81	0.77	0.78	0.78	-	666,200
Aug 8, 2025	0.82	0.83	0.77	0.78	0.78	-4.88%	1,880,431
Aug 7, 2025	0.84	0.86	0.81	0.82	0.82	-	1,004,308
Aug 6, 2025	0.78	0.83	0.78	0.82	0.82	6.49%	959,944
Aug 5, 2025	0.74	0.77	0.74	0.77	0.77	4.05%	1,268,500
Aug 1, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	662,601
Jul 31, 2025	0.76	0.76	0.73	0.73	0.73	-1.35%	468,727
Jul 30, 2025	0.76	0.81	0.74	0.74	0.74	-	1,405,800
Jul 29, 2025	0.75	0.76	0.74	0.74	0.74	-	255,643
Jul 28, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	235,831
Jul 25, 2025	0.78	0.78	0.75	0.78	0.78	1.30%	142,119
Jul 24, 2025	0.77	0.77	0.75	0.77	0.77	1.32%	282,400
Jul 23, 2025	0.77	0.77	0.75	0.76	0.76	-0.65%	285,500
Jul 22, 2025	0.76	0.78	0.74	0.77	0.77	2.00%	224,024
Jul 21, 2025	0.72	0.78	0.72	0.75	0.75	4.17%	567,047
Jul 18, 2025	0.72	0.74	0.72	0.72	0.72	-	211,342
Jul 17, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	188,532
Jul 16, 2025	0.73	0.75	0.72	0.74	0.74	1.37%	374,500
Jul 15, 2025	0.75	0.77	0.73	0.73	0.73	-1.35%	297,300
Jul 14, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	622,800
Jul 11, 2025	0.75	0.77	0.73	0.76	0.76	2.70%	439,100
Jul 10, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	344,232
Jul 9, 2025	0.73	0.73	0.71	0.73	0.73	2.10%	231,100
Jul 8, 2025	0.73	0.75	0.71	0.72	0.72	-3.38%	836,843
Jul 7, 2025	0.73	0.76	0.73	0.74	0.74	1.37%	541,700
Jul 4, 2025	0.74	0.74	0.73	0.73	0.73	-2.67%	84,200
Jul 3, 2025	0.75	0.77	0.74	0.75	0.75	-2.60%	370,024
Jul 2, 2025	0.75	0.78	0.74	0.77	0.77	4.05%	438,713
Jun 30, 2025	0.74	0.75	0.73	0.74	0.74	-	1,064,500
Jun 27, 2025	0.77	0.77	0.73	0.74	0.74	-5.13%	1,808,630
Jun 26, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	646,447
Jun 25, 2025	0.80	0.80	0.77	0.79	0.79	1.28%	376,100
Jun 24, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	179,833
Jun 23, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	378,900
Jun 20, 2025	0.79	0.79	0.77	0.77	0.77	-0.65%	210,700
Jun 19, 2025	0.78	0.79	0.77	0.78	0.78	-1.90%	174,404
Jun 18, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	339,625
Jun 17, 2025	0.78	0.81	0.77	0.78	0.78	-1.27%	1,321,649
Jun 16, 2025	0.80	0.81	0.77	0.79	0.79	-1.25%	503,202
Jun 13, 2025	0.81	0.81	0.79	0.80	0.80	2.56%	455,207
Jun 12, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	366,300
Jun 11, 2025	0.78	0.79	0.76	0.76	0.76	-	363,439
Jun 10, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	368,000
Jun 9, 2025	0.78	0.81	0.77	0.79	0.79	1.28%	586,502
Jun 6, 2025	0.81	0.81	0.78	0.78	0.78	-4.88%	482,046
Jun 5, 2025	0.82	0.82	0.76	0.82	0.82	3.80%	1,215,249
Jun 4, 2025	0.80	0.81	0.78	0.79	0.79	-	795,602
Jun 3, 2025	0.82	0.82	0.79	0.79	0.79	-1.25%	1,011,814