bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.31	0.32	0.29	0.30	0.30	-0.69%	3,452,289
Nov 19, 2024	0.32	0.33	0.30	0.31	0.31	-8.38%	4,796,215
Nov 18, 2024	0.32	0.34	0.32	0.33	0.33	3.80%	3,560,083
Nov 15, 2024	0.37	0.37	0.32	0.32	0.32	-11.53%	9,162,727
Nov 14, 2024	0.37	0.40	0.35	0.36	0.36	-3.64%	5,670,556
Nov 13, 2024	0.39	0.42	0.37	0.38	0.38	-3.66%	4,392,804
Nov 12, 2024	0.40	0.43	0.39	0.39	0.39	-3.63%	8,373,422
Nov 11, 2024	0.42	0.43	0.40	0.41	0.41	-0.10%	4,515,899
Nov 8, 2024	0.38	0.42	0.38	0.41	0.41	6.18%	5,976,533
Nov 7, 2024	0.43	0.43	0.34	0.38	0.38	-13.04%	16,825,870
Nov 6, 2024	0.45	0.46	0.43	0.44	0.44	-2.87%	6,570,553
Nov 5, 2024	0.46	0.47	0.45	0.45	0.45	-2.29%	6,770,889
Nov 4, 2024	0.46	0.48	0.46	0.46	0.46	-0.64%	3,663,350
Nov 1, 2024	0.47	0.49	0.46	0.47	0.47	0.43%	3,469,988
Oct 31, 2024	0.49	0.50	0.46	0.46	0.46	-5.07%	4,181,817
Oct 30, 2024	0.49	0.50	0.48	0.49	0.49	-0.61%	4,268,857
Oct 29, 2024	0.49	0.51	0.49	0.49	0.49	-0.57%	3,006,072
Oct 28, 2024	0.48	0.51	0.48	0.49	0.49	3.00%	4,499,823
Oct 25, 2024	0.50	0.51	0.48	0.48	0.48	-3.79%	3,790,590
Oct 24, 2024	0.50	0.52	0.48	0.50	0.50	-2.65%	3,566,738
Oct 23, 2024	0.50	0.53	0.50	0.51	0.51	1.38%	3,395,330
Oct 22, 2024	0.50	0.51	0.48	0.51	0.51	1.79%	2,510,257
Oct 21, 2024	0.49	0.50	0.48	0.50	0.50	1.22%	3,112,106
Oct 18, 2024	0.49	0.50	0.48	0.49	0.49	0.88%	3,254,440
Oct 17, 2024	0.48	0.49	0.47	0.49	0.49	0.98%	3,181,802
Oct 16, 2024	0.48	0.49	0.48	0.48	0.48	0.12%	3,798,861
Oct 15, 2024	0.50	0.50	0.48	0.48	0.48	-4.39%	3,107,228
Oct 14, 2024	0.50	0.51	0.49	0.50	0.50	-0.53%	3,969,511
Oct 11, 2024	0.49	0.51	0.49	0.51	0.51	2.28%	3,974,698
Oct 10, 2024	0.49	0.51	0.48	0.49	0.49	0.04%	4,379,492
Oct 9, 2024	0.50	0.55	0.47	0.49	0.49	1.50%	6,781,628
Oct 8, 2024	0.52	0.52	0.48	0.49	0.49	-6.42%	6,651,080
Oct 7, 2024	0.55	0.57	0.51	0.52	0.52	-8.67%	6,893,185
Oct 4, 2024	0.52	0.58	0.52	0.57	0.57	10.04%	10,259,961
Oct 3, 2024	0.48	0.54	0.48	0.52	0.52	6.32%	9,252,008
Oct 2, 2024	0.47	0.50	0.45	0.49	0.49	3.51%	8,429,985
Oct 1, 2024	0.51	0.52	0.47	0.47	0.47	-9.39%	7,535,093
Sep 30, 2024	0.51	0.54	0.51	0.52	0.52	2.99%	6,354,948
Sep 27, 2024	0.50	0.53	0.50	0.50	0.50	1.39%	6,540,782
Sep 26, 2024	0.51	0.51	0.47	0.50	0.50	4.08%	5,781,948
Sep 25, 2024	0.50	0.51	0.47	0.48	0.48	-4.40%	6,056,602
Sep 24, 2024	0.51	0.54	0.49	0.50	0.50	2.27%	8,331,840
Sep 23, 2024	0.48	0.50	0.47	0.49	0.49	3.98%	13,989,323
Sep 20, 2024	0.48	0.50	0.46	0.47	0.47	-4.43%	11,849,627
Sep 19, 2024	0.52	0.52	0.48	0.49	0.49	-0.61%	4,594,557
Sep 18, 2024	0.50	0.53	0.48	0.50	0.50	-1.02%	7,724,951
Sep 17, 2024	0.55	0.55	0.48	0.50	0.50	-13.43%	12,459,601
Sep 16, 2024	0.62	0.63	0.56	0.58	0.58	-4.64%	6,310,324
Sep 13, 2024	0.58	0.63	0.58	0.61	0.61	5.54%	6,739,937
Sep 12, 2024	0.58	0.60	0.57	0.57	0.57	-1.34%	3,609,768
Sep 11, 2024	0.57	0.59	0.56	0.58	0.58	1.96%	4,245,693
Sep 10, 2024	0.54	0.57	0.52	0.57	0.57	6.00%	7,315,099
Sep 9, 2024	0.55	0.56	0.52	0.54	0.54	1.78%	4,433,631
Sep 6, 2024	0.56	0.58	0.52	0.53	0.53	-7.00%	6,788,025
Sep 5, 2024	0.56	0.58	0.55	0.57	0.57	1.50%	7,325,598
Sep 4, 2024	0.58	0.58	0.55	0.56	0.56	-1.23%	7,374,321
Sep 3, 2024	0.55	0.59	0.54	0.57	0.57	1.03%	10,585,485
Aug 30, 2024	0.60	0.62	0.56	0.56	0.56	-5.22%	10,534,114
Aug 29, 2024	0.62	0.65	0.59	0.59	0.59	-4.96%	11,459,889
Aug 28, 2024	0.64	0.66	0.60	0.62	0.62	-1.09%	9,806,459
Aug 27, 2024	0.69	0.70	0.63	0.63	0.63	-10.04%	12,398,520
Aug 26, 2024	0.69	0.71	0.67	0.70	0.70	1.71%	5,190,121
Aug 23, 2024	0.69	0.71	0.67	0.69	0.69	1.73%	4,788,314
Aug 22, 2024	0.72	0.75	0.68	0.68	0.68	-5.62%	6,635,402
Aug 21, 2024	0.66	0.74	0.66	0.72	0.72	8.30%	9,652,958
Aug 20, 2024	0.67	0.69	0.66	0.66	0.66	-4.28%	7,125,700
Aug 19, 2024	0.72	0.72	0.65	0.69	0.69	-2.43%	12,873,207
Aug 16, 2024	0.74	0.77	0.68	0.71	0.71	0.54%	12,724,585
Aug 15, 2024	0.83	0.85	0.69	0.71	0.71	-13.45%	33,684,822
Aug 14, 2024	0.95	0.97	0.79	0.81	0.81	-23.12%	34,291,871
Aug 13, 2024	0.99	1.07	0.98	1.06	1.06	7.78%	4,322,754
Aug 12, 2024	1.02	1.02	0.96	0.98	0.98	-1.25%	3,016,305
Aug 9, 2024	1.02	1.02	0.96	1.00	1.00	-1.40%	2,959,714
Aug 8, 2024	0.95	1.04	0.92	1.01	1.01	7.13%	4,064,104
Aug 7, 2024	1.04	1.08	0.92	0.94	0.94	-7.57%	10,419,448
Aug 6, 2024	1.04	1.04	0.97	1.02	1.02	3.03%	3,186,957
Aug 5, 2024	0.98	1.08	0.98	0.99	0.99	-10.81%	6,889,450
Aug 2, 2024	1.04	1.11	1.02	1.11	1.11	2.78%	3,777,977
Aug 1, 2024	1.14	1.19	1.04	1.08	1.08	-6.90%	3,765,045
Jul 31, 2024	1.14	1.23	1.12	1.16	1.16	2.65%	4,250,152
Jul 30, 2024	1.22	1.25	1.10	1.13	1.13	-7.38%	4,483,394
Jul 29, 2024	1.24	1.26	1.17	1.22	1.22	-	3,064,978
Jul 26, 2024	1.25	1.25	1.17	1.22	1.22	1.67%	3,106,519
Jul 25, 2024	1.15	1.25	1.14	1.20	1.20	4.35%	3,293,605
Jul 24, 2024	1.24	1.25	1.12	1.15	1.15	-7.26%	4,285,571
Jul 23, 2024	1.13	1.25	1.12	1.24	1.24	8.77%	4,446,065
Jul 22, 2024	1.06	1.14	1.05	1.14	1.14	8.57%	2,977,178
Jul 19, 2024	1.16	1.16	1.03	1.05	1.05	-8.70%	4,022,794
Jul 18, 2024	1.22	1.25	1.14	1.15	1.15	-5.74%	2,651,419
Jul 17, 2024	1.31	1.37	1.17	1.22	1.22	-9.63%	6,503,193
Jul 16, 2024	1.35	1.43	1.31	1.35	1.35	2.27%	9,042,128
Jul 15, 2024	1.22	1.36	1.20	1.32	1.32	8.20%	7,424,454
Jul 12, 2024	1.14	1.23	1.13	1.22	1.22	7.96%	6,317,424
Jul 11, 2024	1.04	1.14	1.03	1.13	1.13	8.65%	6,894,607
Jul 10, 2024	1.02	1.08	1.00	1.04	1.04	4.00%	4,347,356
Jul 9, 2024	0.94	1.01	0.93	1.00	1.00	6.89%	8,506,606
Jul 8, 2024	0.93	0.99	0.91	0.94	0.94	1.32%	6,998,277
Jul 5, 2024	0.92	0.93	0.90	0.92	0.92	0.98%	3,077,718
Jul 3, 2024	0.93	0.96	0.91	0.91	0.91	-0.95%	3,537,632
Jul 2, 2024	0.98	0.98	0.92	0.92	0.92	-5.35%	4,476,623