bluebird bio, Inc. (BLUE)
NASDAQ: BLUE · Real-Time Price · USD
0.480
-0.019 (-3.79%)
At close: Oct 25, 2024, 4:00 PM
0.481
0.00 (0.06%)
After-hours: Oct 25, 2024, 6:45 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | -2.65% | 3,538,177 |
| 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 |
| Jul 1, 2024 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -0.90% | 4,918,213 |
| Jun 28, 2024 | 0.95 | 1.00 | 0.91 | 0.98 | 0.98 | 3.74% | 8,529,836 |
| Jun 27, 2024 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 4.57% | 9,758,692 |
| Jun 26, 2024 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -4.28% | 4,559,306 |
| Jun 25, 2024 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -7.08% | 5,744,549 |
| Jun 24, 2024 | 0.91 | 1.04 | 0.90 | 1.02 | 1.02 | 13.45% | 10,514,573 |
| Jun 21, 2024 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 5.32% | 7,942,620 |
| Jun 20, 2024 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -6.25% | 10,570,026 |
| Jun 18, 2024 | 0.94 | 0.95 | 0.87 | 0.91 | 0.91 | -4.37% | 8,934,886 |
| Jun 17, 2024 | 0.95 | 1.01 | 0.94 | 0.95 | 0.95 | -0.77% | 7,132,011 |
| Jun 14, 2024 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.04% | 6,540,782 |
| Jun 13, 2024 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.14% | 2,110,652 |
| Jun 12, 2024 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | 0.14% | 6,345,954 |
| Jun 11, 2024 | 0.90 | 1.00 | 0.89 | 0.99 | 0.99 | 5.85% | 5,872,853 |
| Jun 10, 2024 | 0.92 | 0.94 | 0.88 | 0.93 | 0.93 | 3.06% | 5,723,022 |
| Jun 7, 2024 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | -1.04% | 3,860,721 |
| Jun 6, 2024 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.48% | 4,304,368 |
| Jun 5, 2024 | 0.97 | 0.99 | 0.92 | 0.95 | 0.95 | -2.17% | 5,149,853 |
| Jun 4, 2024 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 0.53% | 5,808,241 |