bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	105.29	105.32	102.76	104.31	104.31	-2.07%	8,736,170
Jul 31, 2025	106.80	108.20	106.27	106.51	106.51	0.97%	15,267,996
Jul 30, 2025	105.31	106.01	104.29	105.49	105.49	0.17%	7,247,567
Jul 29, 2025	107.82	108.55	104.97	105.31	105.31	-1.30%	9,477,034
Jul 28, 2025	105.91	107.15	105.04	106.70	106.70	1.60%	8,368,782
Jul 25, 2025	104.79	106.02	104.67	105.02	105.02	0.54%	7,303,589
Jul 24, 2025	102.79	105.10	102.18	104.46	104.46	3.72%	14,014,627
Jul 23, 2025	107.23	108.85	95.19	100.71	100.71	-1.05%	30,058,145
Jul 22, 2025	103.77	103.88	101.10	101.78	101.78	-1.86%	8,825,717
Jul 21, 2025	103.04	104.16	102.52	103.71	103.71	0.36%	6,509,407
Jul 18, 2025	103.00	103.70	102.34	103.34	103.34	1.35%	6,319,596
Jul 17, 2025	100.10	102.08	100.10	101.96	101.96	1.40%	6,958,967
Jul 16, 2025	99.80	100.58	98.61	100.55	100.55	1.12%	6,241,010
Jul 15, 2025	100.74	101.00	98.88	99.44	99.44	-0.77%	5,507,885
Jul 14, 2025	98.83	100.79	98.32	100.21	100.21	1.47%	7,750,184
Jul 11, 2025	98.21	98.97	97.93	98.76	98.76	0.46%	6,717,054
Jul 10, 2025	98.56	98.83	97.13	98.31	98.31	0.10%	5,315,982
Jul 9, 2025	97.89	98.79	97.44	98.21	98.21	0.82%	6,244,849
Jul 8, 2025	98.75	99.14	96.65	97.41	97.41	-1.16%	9,425,847
Jul 7, 2025	99.35	99.99	98.19	98.55	98.55	-0.91%	9,851,191
Jul 3, 2025	99.23	99.71	98.81	99.46	99.46	0.95%	3,180,786
Jul 2, 2025	96.74	98.52	96.17	98.52	98.52	1.16%	6,354,702
Jul 1, 2025	98.60	98.70	96.41	97.39	97.39	-1.38%	6,782,519
Jun 30, 2025	97.97	99.01	97.38	98.75	98.75	1.11%	8,251,972
Jun 27, 2025	97.09	98.07	96.45	97.67	97.67	0.71%	19,777,929
Jun 26, 2025	97.03	97.99	96.89	96.98	96.98	-0.04%	12,473,783
Jun 25, 2025	96.13	97.41	95.80	97.02	97.02	1.27%	6,228,544
Jun 24, 2025	96.17	96.69	94.88	95.80	95.80	0.58%	11,953,004
Jun 23, 2025	93.45	95.28	92.98	95.25	95.25	1.52%	11,459,461
Jun 20, 2025	94.14	94.51	92.98	93.82	93.82	0.37%	16,440,113
Jun 18, 2025	92.78	94.19	92.54	93.47	93.47	0.72%	9,920,627
Jun 17, 2025	92.59	93.73	92.22	92.80	92.80	-0.62%	14,240,974
Jun 16, 2025	93.30	94.04	93.11	93.38	93.21	0.96%	5,213,984
Jun 13, 2025	93.01	93.77	92.08	92.49	92.33	-2.23%	7,132,433
Jun 12, 2025	92.73	94.83	92.34	94.60	94.43	1.64%	5,848,984
Jun 11, 2025	92.56	93.30	91.61	93.07	92.91	0.63%	7,601,695
Jun 10, 2025	93.44	94.11	91.06	92.49	92.33	-0.51%	8,667,626
Jun 9, 2025	93.55	93.90	92.77	92.96	92.80	-0.43%	7,702,482
Jun 6, 2025	93.26	93.68	92.82	93.36	93.19	0.91%	4,289,498
Jun 5, 2025	92.36	93.33	91.88	92.52	92.36	0.66%	8,686,659
Jun 4, 2025	91.96	92.41	91.48	91.91	91.75	0.25%	6,070,380
Jun 3, 2025	90.89	91.88	90.71	91.68	91.52	1.46%	6,525,899
Jun 2, 2025	89.55	90.38	88.77	90.36	90.20	0.48%	6,116,912
May 30, 2025	89.04	89.98	88.15	89.93	89.77	1.14%	21,458,729
May 29, 2025	89.00	89.14	87.95	88.92	88.76	0.90%	7,740,552
May 28, 2025	88.20	88.78	87.84	88.13	87.97	-0.23%	6,116,633
May 27, 2025	86.91	88.50	86.75	88.33	88.17	3.25%	7,492,371
May 23, 2025	83.87	86.00	83.44	85.55	85.40	0.34%	4,476,121
May 22, 2025	85.44	85.94	84.78	85.26	85.11	-0.50%	5,266,322
May 21, 2025	85.67	87.22	85.39	85.69	85.54	-0.70%	6,507,680