bluebird bio, Inc. (BLUE)
Jun 2, 2025 - BLUE was delisted (reason: acquired by Carlyle and SK Capital)
4.970
0.00 (0.00%)
Inactive · Last trade price
on May 30, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| May 30, 2025 | 4.74 | 5.03 | 4.67 | 4.97 | 4.97 | - | 1,245,197 |
| May 29, 2025 | 4.65 | 4.98 | 4.40 | 4.97 | 4.97 | -0.20% | 694,320 |
| May 28, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 878,931 |
| May 27, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.20% | 941,756 |
| May 23, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 217,722 |
| May 22, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.40% | 225,035 |
| May 21, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 781,558 |
| May 20, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | - | 482,952 |
| May 19, 2025 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 613,509 |
| May 16, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | - | 585,443 |
| May 15, 2025 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 705,076 |
| May 14, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | 50.45% | 9,429,448 |
| May 13, 2025 | 3.33 | 3.34 | 3.20 | 3.31 | 3.31 | 0.61% | 277,440 |
| May 12, 2025 | 3.55 | 3.56 | 3.28 | 3.29 | 3.29 | -6.00% | 2,912,176 |
| May 9, 2025 | 3.73 | 3.78 | 3.48 | 3.50 | 3.50 | -5.66% | 417,989 |
| May 8, 2025 | 3.69 | 3.82 | 3.68 | 3.71 | 3.71 | 0.54% | 120,816 |
| May 7, 2025 | 3.82 | 3.87 | 3.62 | 3.69 | 3.69 | -3.91% | 135,250 |
| May 6, 2025 | 3.93 | 3.93 | 3.78 | 3.84 | 3.84 | -3.27% | 135,704 |
| May 5, 2025 | 3.91 | 4.00 | 3.81 | 3.97 | 3.97 | 0.51% | 212,542 |
| May 2, 2025 | 4.07 | 4.13 | 3.91 | 3.95 | 3.95 | -2.47% | 104,403 |
| May 1, 2025 | 4.06 | 4.14 | 3.98 | 4.05 | 4.05 | -0.74% | 67,401 |
| Apr 30, 2025 | 4.03 | 4.17 | 3.85 | 4.08 | 4.08 | -0.97% | 139,418 |
| Apr 29, 2025 | 4.24 | 4.24 | 4.05 | 4.12 | 4.12 | -1.67% | 73,633 |
| Apr 28, 2025 | 4.16 | 4.45 | 4.16 | 4.19 | 4.19 | 0.72% | 132,036 |
| Apr 25, 2025 | 4.12 | 4.20 | 4.07 | 4.16 | 4.16 | - | 48,097 |
| Apr 24, 2025 | 4.12 | 4.17 | 4.02 | 4.16 | 4.16 | 1.71% | 80,495 |
| Apr 23, 2025 | 4.41 | 4.57 | 4.08 | 4.09 | 4.09 | -5.76% | 156,469 |
| Apr 22, 2025 | 3.90 | 4.39 | 3.90 | 4.34 | 4.34 | 11.28% | 150,577 |
| Apr 21, 2025 | 4.13 | 4.13 | 3.83 | 3.90 | 3.90 | -5.80% | 101,622 |
| Apr 17, 2025 | 4.13 | 4.21 | 4.09 | 4.14 | 4.14 | -0.24% | 126,865 |
| Apr 16, 2025 | 4.02 | 4.23 | 4.02 | 4.15 | 4.15 | -7.16% | 278,781 |
| Apr 15, 2025 | 4.75 | 4.75 | 4.42 | 4.47 | 4.47 | -6.09% | 265,631 |
| Apr 14, 2025 | 5.11 | 5.12 | 4.64 | 4.76 | 4.76 | -7.57% | 110,502 |
| Apr 11, 2025 | 4.57 | 5.15 | 4.50 | 5.15 | 5.15 | 10.28% | 385,825 |
| Apr 10, 2025 | 4.85 | 4.85 | 4.52 | 4.67 | 4.67 | -3.71% | 98,936 |
| Apr 9, 2025 | 4.73 | 5.12 | 4.63 | 4.85 | 4.85 | 0.62% | 214,988 |
| Apr 8, 2025 | 5.01 | 5.17 | 4.77 | 4.82 | 4.82 | 1.05% | 254,641 |
| Apr 7, 2025 | 4.85 | 5.24 | 4.61 | 4.77 | 4.77 | -3.64% | 228,404 |
| Apr 4, 2025 | 4.92 | 4.99 | 4.67 | 4.95 | 4.95 | 1.23% | 218,890 |
| Apr 3, 2025 | 4.99 | 5.16 | 4.80 | 4.89 | 4.89 | -2.78% | 289,876 |
| Apr 2, 2025 | 5.24 | 5.41 | 4.82 | 5.03 | 5.03 | -4.19% | 598,416 |
| Apr 1, 2025 | 4.86 | 5.37 | 4.82 | 5.25 | 5.25 | 7.58% | 860,044 |
| Mar 31, 2025 | 4.43 | 5.42 | 4.41 | 4.88 | 4.88 | 19.61% | 3,648,088 |
| Mar 28, 2025 | 3.78 | 4.43 | 3.71 | 4.08 | 4.08 | 7.65% | 2,245,141 |
| Mar 27, 2025 | 3.71 | 3.81 | 3.65 | 3.79 | 3.79 | 1.07% | 173,303 |
| Mar 26, 2025 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | -2.60% | 141,324 |
| Mar 25, 2025 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | -1.79% | 244,278 |
| Mar 24, 2025 | 3.89 | 3.99 | 3.82 | 3.92 | 3.92 | 0.51% | 148,416 |
| Mar 21, 2025 | 3.93 | 3.99 | 3.86 | 3.90 | 3.90 | -1.52% | 153,769 |