bluebird bio, Inc. (BLUE)
NASDAQ: BLUE · Real-Time Price · USD
4.090
-0.250 (-5.76%)
Apr 23, 2025, 4:00 PM EDT - Market closed

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.414.574.084.094.09-5.76%156,392
Apr 22, 20253.904.393.904.344.3411.28%150,577
Apr 21, 20254.134.133.833.903.90-5.80%101,622
Apr 17, 20254.134.214.094.144.14-0.24%126,865
Apr 16, 20254.024.234.024.154.15-7.16%278,781
Apr 15, 20254.754.754.424.474.47-6.09%265,631
Apr 14, 20255.115.124.644.764.76-7.57%110,502
Apr 11, 20254.575.154.505.155.1510.28%385,825
Apr 10, 20254.854.854.524.674.67-3.71%98,936
Apr 9, 20254.735.124.634.854.850.62%214,988
Apr 8, 20255.015.174.774.824.821.05%254,641
Apr 7, 20254.855.244.614.774.77-3.64%228,404
Apr 4, 20254.924.994.674.954.951.23%218,890
Apr 3, 20254.995.164.804.894.89-2.78%289,876
Apr 2, 20255.245.414.825.035.03-4.19%598,416
Apr 1, 20254.865.374.825.255.257.58%860,044
Mar 31, 20254.435.424.414.884.8819.61%3,648,088
Mar 28, 20253.784.433.714.084.087.65%2,245,141
Mar 27, 20253.713.813.653.793.791.07%173,303
Mar 26, 20253.863.863.703.753.75-2.60%141,324
Mar 25, 20253.893.913.813.853.85-1.79%244,278
Mar 24, 20253.893.993.823.923.920.51%148,416
Mar 21, 20253.933.993.863.903.90-1.52%153,769
Mar 20, 20253.863.993.763.963.960.76%293,202
Mar 19, 20253.923.993.763.933.93-0.25%166,869
Mar 18, 20253.954.013.803.943.94-0.51%214,266
Mar 17, 20253.744.013.663.963.965.60%271,077
Mar 14, 20253.773.833.693.753.750.54%130,737
Mar 13, 20253.823.853.673.733.73-3.37%189,395
Mar 12, 20253.964.003.793.863.86-2.53%174,627
Mar 11, 20253.904.103.823.963.960.51%309,685
Mar 10, 20253.934.083.853.943.94-1.50%305,736
Mar 7, 20254.064.143.944.004.00-2.68%134,192
Mar 6, 20253.904.133.864.114.112.75%215,348
Mar 5, 20253.864.053.824.004.004.71%306,909
Mar 4, 20253.833.963.753.823.82-1.55%277,547
Mar 3, 20254.024.093.843.883.88-4.90%266,652
Feb 28, 20253.764.083.724.084.087.37%272,303
Feb 27, 20253.873.973.753.803.80-1.55%200,237
Feb 26, 20253.934.043.843.863.86-3.98%341,996
Feb 25, 20253.854.133.854.024.02-0.74%396,043
Feb 24, 20254.004.053.564.054.05-0.74%1,656,290
Feb 21, 20254.905.654.004.084.08-42.05%5,442,653
Feb 20, 20257.247.256.887.047.04-2.90%94,379
Feb 19, 20257.017.256.617.257.251.83%241,019
Feb 18, 20257.347.556.957.127.12-2.06%149,351
Feb 14, 20257.307.547.027.277.270.28%183,827
Feb 13, 20256.447.426.207.257.2513.46%288,603
Feb 12, 20255.946.415.906.396.395.62%110,500
Feb 11, 20256.256.295.916.056.05-3.82%181,414