bluebird bio, Inc. (BLUE)
NASDAQ: BLUE · Real-Time Price · USD
4.080
-2.960 (-42.05%)
At close: Feb 21, 2025, 4:00 PM
3.990
-0.090 (-2.21%)
After-hours: Feb 21, 2025, 7:50 PM EST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.24 | 7.25 | 6.88 | 7.04 | 7.04 | -2.90% | 94,379 |
| Feb 19, 2025 | 7.01 | 7.25 | 6.61 | 7.25 | 7.25 | 1.83% | 241,019 |
| Feb 18, 2025 | 7.34 | 7.55 | 6.95 | 7.12 | 7.12 | -2.06% | 149,351 |
| Feb 14, 2025 | 7.30 | 7.54 | 7.02 | 7.27 | 7.27 | 0.28% | 183,827 |
| Feb 13, 2025 | 6.44 | 7.42 | 6.20 | 7.25 | 7.25 | 13.46% | 288,603 |
| Feb 12, 2025 | 5.94 | 6.41 | 5.90 | 6.39 | 6.39 | 5.62% | 110,500 |
| Feb 11, 2025 | 6.25 | 6.29 | 5.91 | 6.05 | 6.05 | -3.82% | 181,414 |
| Feb 10, 2025 | 6.31 | 6.33 | 6.07 | 6.29 | 6.29 | - | 127,662 |
| Feb 7, 2025 | 6.86 | 6.92 | 6.10 | 6.29 | 6.29 | -5.98% | 313,136 |
| Feb 6, 2025 | 7.03 | 7.03 | 6.57 | 6.69 | 6.69 | -3.88% | 203,817 |
| Feb 5, 2025 | 6.92 | 7.25 | 6.86 | 6.96 | 6.96 | - | 237,494 |
| Feb 4, 2025 | 7.10 | 7.31 | 6.82 | 6.96 | 6.96 | -1.00% | 195,836 |
| Feb 3, 2025 | 7.55 | 7.55 | 6.94 | 7.03 | 7.03 | -9.29% | 404,373 |
| Jan 31, 2025 | 7.90 | 8.22 | 7.70 | 7.75 | 7.75 | -2.02% | 130,361 |
| Jan 30, 2025 | 7.61 | 8.14 | 7.48 | 7.91 | 7.91 | 4.77% | 124,327 |
| Jan 29, 2025 | 7.76 | 7.86 | 7.25 | 7.55 | 7.55 | -2.71% | 185,892 |
| Jan 28, 2025 | 7.58 | 7.88 | 7.35 | 7.76 | 7.76 | 2.24% | 108,977 |
| Jan 27, 2025 | 7.79 | 8.24 | 7.40 | 7.59 | 7.59 | -2.69% | 259,328 |
| Jan 24, 2025 | 7.89 | 8.18 | 7.70 | 7.80 | 7.80 | -0.89% | 178,613 |
| Jan 23, 2025 | 7.85 | 8.00 | 7.43 | 7.87 | 7.87 | 0.38% | 177,062 |
| Jan 22, 2025 | 8.15 | 8.36 | 7.71 | 7.84 | 7.84 | -3.69% | 284,062 |
| Jan 21, 2025 | 8.40 | 8.46 | 8.06 | 8.14 | 8.14 | -2.51% | 112,304 |
| Jan 17, 2025 | 8.37 | 8.46 | 8.11 | 8.35 | 8.35 | 1.09% | 110,496 |
| Jan 16, 2025 | 8.32 | 8.35 | 7.96 | 8.26 | 8.26 | -0.36% | 110,040 |
| Jan 15, 2025 | 8.21 | 8.41 | 8.00 | 8.29 | 8.29 | 3.50% | 99,394 |
| Jan 14, 2025 | 8.49 | 8.75 | 7.96 | 8.01 | 8.01 | -5.65% | 196,974 |
| Jan 13, 2025 | 8.25 | 8.71 | 8.09 | 8.49 | 8.49 | 0.35% | 121,818 |
| Jan 10, 2025 | 8.42 | 8.79 | 8.03 | 8.46 | 8.46 | - | 166,368 |
| Jan 8, 2025 | 9.00 | 9.17 | 8.45 | 8.46 | 8.46 | -6.21% | 175,693 |
| Jan 7, 2025 | 9.72 | 9.79 | 8.89 | 9.02 | 9.02 | -9.07% | 320,811 |
| Jan 6, 2025 | 9.24 | 10.28 | 9.20 | 9.92 | 9.92 | 8.06% | 418,233 |
| Jan 3, 2025 | 8.94 | 9.22 | 8.30 | 9.18 | 9.18 | 5.64% | 301,483 |
| Jan 2, 2025 | 8.51 | 9.04 | 8.42 | 8.69 | 8.69 | 4.20% | 175,813 |
| Dec 31, 2024 | 8.12 | 8.50 | 7.83 | 8.34 | 8.34 | 6.11% | 407,759 |
| Dec 30, 2024 | 8.59 | 8.59 | 7.75 | 7.86 | 7.86 | -10.48% | 348,764 |
| Dec 27, 2024 | 8.67 | 9.14 | 8.55 | 8.78 | 8.78 | - | 251,274 |
| Dec 26, 2024 | 7.77 | 8.88 | 7.65 | 8.78 | 8.78 | 12.71% | 355,474 |
| Dec 24, 2024 | 7.63 | 8.24 | 7.57 | 7.79 | 7.79 | 1.70% | 260,855 |
| Dec 23, 2024 | 8.43 | 8.45 | 7.61 | 7.66 | 7.66 | -9.88% | 426,888 |
| Dec 20, 2024 | 9.20 | 9.80 | 7.94 | 8.50 | 8.50 | -7.91% | 900,856 |
| Dec 19, 2024 | 8.50 | 9.60 | 8.04 | 9.23 | 9.23 | 9.75% | 630,790 |
| Dec 18, 2024 | 9.17 | 9.75 | 8.02 | 8.41 | 8.41 | -6.24% | 780,170 |
| Dec 17, 2024 | 7.77 | 9.55 | 7.35 | 8.97 | 8.97 | 14.85% | 1,107,222 |
| Dec 16, 2024 | 6.26 | 7.94 | 5.97 | 7.81 | 7.81 | 23.19% | 953,135 |
| Dec 13, 2024 | 7.56 | 7.56 | 6.26 | 6.34 | 6.34 | -16.58% | 720,970 |
| Dec 12, 2024 | 7.80 | 8.20 | 7.42 | 7.60 | 7.60 | -2.96% | 262,943 |
| Dec 11, 2024 | 8.40 | 8.40 | 7.62 | 7.83 | 7.83 | -6.29% | 305,341 |
| Dec 10, 2024 | 8.85 | 9.00 | 8.20 | 8.36 | 8.36 | -6.93% | 293,749 |
| Dec 9, 2024 | 10.20 | 10.21 | 8.62 | 8.98 | 8.98 | -1.36% | 512,676 |
| Dec 6, 2024 | 8.50 | 9.30 | 8.44 | 9.10 | 9.10 | 2.57% | 422,919 |
| Dec 5, 2024 | 10.00 | 11.24 | 8.00 | 8.88 | 8.88 | -39.73% | 1,330,384 |
| Dec 4, 2024 | 7.20 | 15.40 | 7.00 | 14.73 | 14.73 | 105.38% | 3,767,571 |
| Dec 3, 2024 | 8.20 | 8.36 | 7.00 | 7.17 | 7.17 | -14.05% | 472,449 |
| Dec 2, 2024 | 8.20 | 8.69 | 8.12 | 8.34 | 8.34 | 1.73% | 233,985 |
| Nov 29, 2024 | 7.60 | 8.20 | 7.40 | 8.20 | 8.20 | 8.52% | 235,457 |
| Nov 27, 2024 | 7.38 | 7.74 | 7.20 | 7.56 | 7.56 | 2.11% | 213,806 |
| Nov 26, 2024 | 7.40 | 7.58 | 6.94 | 7.40 | 7.40 | 2.29% | 169,044 |
| Nov 25, 2024 | 7.00 | 8.20 | 7.00 | 7.23 | 7.23 | 3.31% | 569,392 |
| Nov 22, 2024 | 5.97 | 7.27 | 5.96 | 7.00 | 7.00 | 17.52% | 518,997 |
| Nov 21, 2024 | 6.20 | 6.28 | 5.80 | 5.96 | 5.96 | -1.68% | 193,617 |
| Nov 20, 2024 | 6.10 | 6.32 | 5.80 | 6.06 | 6.06 | -0.69% | 172,614 |
| Nov 19, 2024 | 6.40 | 6.60 | 6.04 | 6.10 | 6.10 | -8.38% | 239,810 |
| Nov 18, 2024 | 6.48 | 6.73 | 6.30 | 6.66 | 6.66 | 3.80% | 178,004 |
| Nov 15, 2024 | 7.31 | 7.40 | 6.38 | 6.42 | 6.42 | -11.53% | 458,136 |
| Nov 14, 2024 | 7.42 | 7.90 | 6.90 | 7.25 | 7.25 | -3.64% | 283,527 |
| Nov 13, 2024 | 7.81 | 8.36 | 7.45 | 7.53 | 7.53 | -3.66% | 219,640 |
| Nov 12, 2024 | 8.03 | 8.59 | 7.80 | 7.81 | 7.81 | -3.63% | 418,671 |
| Nov 11, 2024 | 8.40 | 8.60 | 7.94 | 8.11 | 8.11 | -0.10% | 225,794 |
| Nov 8, 2024 | 7.60 | 8.38 | 7.60 | 8.11 | 8.11 | 6.18% | 298,826 |
| Nov 7, 2024 | 8.60 | 8.60 | 6.75 | 7.64 | 7.64 | -13.04% | 841,293 |
| Nov 6, 2024 | 8.91 | 9.22 | 8.64 | 8.79 | 8.79 | -2.87% | 328,527 |
| Nov 5, 2024 | 9.20 | 9.39 | 8.91 | 9.05 | 9.05 | -2.29% | 338,544 |
| Nov 4, 2024 | 9.20 | 9.66 | 9.16 | 9.26 | 9.26 | -0.64% | 183,167 |
| Nov 1, 2024 | 9.32 | 9.72 | 9.20 | 9.32 | 9.32 | 0.43% | 173,499 |
| Oct 31, 2024 | 9.78 | 9.90 | 9.22 | 9.28 | 9.28 | -5.07% | 209,090 |
| Oct 30, 2024 | 9.70 | 9.98 | 9.53 | 9.78 | 9.78 | -0.61% | 213,442 |
| Oct 29, 2024 | 9.70 | 10.20 | 9.70 | 9.84 | 9.84 | -0.57% | 150,303 |
| Oct 28, 2024 | 9.62 | 10.20 | 9.62 | 9.89 | 9.89 | 3.00% | 224,991 |
| Oct 25, 2024 | 9.98 | 10.19 | 9.60 | 9.60 | 9.60 | -3.79% | 189,529 |
| Oct 24, 2024 | 10.00 | 10.38 | 9.63 | 9.98 | 9.98 | -2.65% | 178,336 |
| Oct 23, 2024 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 1.38% | 169,766 |
| Oct 22, 2024 | 9.94 | 10.19 | 9.62 | 10.11 | 10.11 | 1.79% | 125,512 |
| Oct 21, 2024 | 9.80 | 9.98 | 9.61 | 9.94 | 9.94 | 1.22% | 155,605 |
| Oct 18, 2024 | 9.80 | 10.00 | 9.67 | 9.82 | 9.82 | 0.88% | 162,722 |
| Oct 17, 2024 | 9.66 | 9.80 | 9.48 | 9.73 | 9.73 | 0.98% | 159,090 |
| Oct 16, 2024 | 9.62 | 9.90 | 9.60 | 9.64 | 9.64 | 0.12% | 189,943 |
| Oct 15, 2024 | 10.00 | 10.07 | 9.60 | 9.62 | 9.62 | -4.39% | 155,361 |
| Oct 14, 2024 | 9.99 | 10.29 | 9.80 | 10.07 | 10.07 | -0.53% | 198,475 |
| Oct 11, 2024 | 9.79 | 10.20 | 9.79 | 10.12 | 10.12 | 2.28% | 198,734 |
| Oct 10, 2024 | 9.80 | 10.10 | 9.50 | 9.89 | 9.89 | 0.04% | 218,974 |
| Oct 9, 2024 | 9.91 | 10.96 | 9.41 | 9.89 | 9.89 | 1.50% | 339,081 |
| Oct 8, 2024 | 10.42 | 10.50 | 9.66 | 9.74 | 9.74 | -6.42% | 332,554 |
| Oct 7, 2024 | 11.03 | 11.40 | 10.21 | 10.41 | 10.41 | -8.67% | 344,659 |
| Oct 4, 2024 | 10.42 | 11.50 | 10.42 | 11.40 | 11.40 | 10.04% | 512,998 |
| Oct 3, 2024 | 9.60 | 10.75 | 9.56 | 10.36 | 10.36 | 6.32% | 462,600 |
| Oct 2, 2024 | 9.37 | 10.00 | 9.06 | 9.74 | 9.74 | 3.51% | 421,499 |
| Oct 1, 2024 | 10.29 | 10.38 | 9.39 | 9.41 | 9.41 | -9.39% | 376,754 |
| Sep 30, 2024 | 10.20 | 10.81 | 10.10 | 10.39 | 10.39 | 2.99% | 317,747 |
| Sep 27, 2024 | 10.00 | 10.69 | 10.00 | 10.09 | 10.09 | 1.39% | 327,039 |
| Sep 26, 2024 | 10.20 | 10.20 | 9.41 | 9.95 | 9.95 | 4.08% | 289,097 |