bluebird bio, Inc. (BLUE)
NASDAQ: BLUE · Real-Time Price · USD
8.50
-0.73 (-7.91%)
At close: Dec 20, 2024, 4:00 PM
8.39
-0.11 (-1.29%)
After-hours: Dec 20, 2024, 5:59 PM EST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 9.90 | 10.25 | 9.42 | 9.56 | 9.56 | -4.40% | 302,830 |
| Sep 24, 2024 | 10.15 | 10.83 | 9.72 | 10.00 | 10.00 | 2.27% | 416,592 |
| Sep 23, 2024 | 9.55 | 9.93 | 9.41 | 9.78 | 9.78 | 3.98% | 699,466 |
| Sep 20, 2024 | 9.60 | 10.00 | 9.15 | 9.40 | 9.40 | -4.43% | 592,481 |
| Sep 19, 2024 | 10.36 | 10.36 | 9.60 | 9.84 | 9.84 | -0.61% | 229,727 |
| Sep 18, 2024 | 10.00 | 10.50 | 9.61 | 9.90 | 9.90 | -1.02% | 386,247 |
| Sep 17, 2024 | 11.00 | 11.00 | 9.60 | 10.00 | 10.00 | -13.43% | 622,980 |
| Sep 16, 2024 | 12.40 | 12.60 | 11.24 | 11.55 | 11.55 | -4.64% | 315,516 |
| Sep 13, 2024 | 11.63 | 12.54 | 11.60 | 12.12 | 12.12 | 5.54% | 336,996 |
| Sep 12, 2024 | 11.65 | 12.09 | 11.47 | 11.48 | 11.48 | -1.34% | 180,488 |
| Sep 11, 2024 | 11.41 | 11.88 | 11.11 | 11.64 | 11.64 | 1.96% | 212,284 |
| Sep 10, 2024 | 10.79 | 11.45 | 10.44 | 11.41 | 11.41 | 6.00% | 365,754 |
| Sep 9, 2024 | 11.00 | 11.27 | 10.30 | 10.77 | 10.77 | 1.78% | 221,681 |
| Sep 6, 2024 | 11.20 | 11.52 | 10.30 | 10.58 | 10.58 | -7.00% | 339,401 |
| Sep 5, 2024 | 11.20 | 11.53 | 10.90 | 11.37 | 11.37 | 1.50% | 366,279 |
| Sep 4, 2024 | 11.54 | 11.54 | 10.91 | 11.21 | 11.21 | -1.23% | 368,716 |
| Sep 3, 2024 | 11.00 | 11.78 | 10.82 | 11.35 | 11.35 | 1.03% | 529,274 |
| Aug 30, 2024 | 11.94 | 12.30 | 11.13 | 11.23 | 11.23 | -5.22% | 526,705 |
| Aug 29, 2024 | 12.40 | 12.98 | 11.80 | 11.85 | 11.85 | -4.96% | 572,994 |
| Aug 28, 2024 | 12.74 | 13.12 | 12.07 | 12.47 | 12.47 | -1.09% | 490,322 |
| Aug 27, 2024 | 13.80 | 14.00 | 12.60 | 12.60 | 12.60 | -10.04% | 619,926 |
| Aug 26, 2024 | 13.85 | 14.20 | 13.44 | 14.01 | 14.01 | 1.71% | 259,506 |
| Aug 23, 2024 | 13.80 | 14.20 | 13.30 | 13.77 | 13.77 | 1.73% | 239,415 |
| Aug 22, 2024 | 14.42 | 14.93 | 13.50 | 13.54 | 13.54 | -5.62% | 331,770 |
| Aug 21, 2024 | 13.26 | 14.88 | 13.24 | 14.35 | 14.35 | 8.30% | 482,647 |
| Aug 20, 2024 | 13.39 | 13.89 | 13.12 | 13.25 | 13.25 | -4.28% | 356,285 |
| Aug 19, 2024 | 14.30 | 14.38 | 13.00 | 13.84 | 13.84 | -2.43% | 643,660 |
| Aug 16, 2024 | 14.82 | 15.40 | 13.60 | 14.18 | 14.18 | 0.54% | 636,229 |
| Aug 15, 2024 | 16.60 | 16.96 | 13.82 | 14.11 | 14.11 | -13.45% | 1,684,241 |
| Aug 14, 2024 | 19.00 | 19.30 | 15.88 | 16.30 | 16.30 | -23.12% | 1,714,593 |
| Aug 13, 2024 | 19.84 | 21.40 | 19.64 | 21.20 | 21.20 | 7.78% | 216,137 |
| Aug 12, 2024 | 20.40 | 20.40 | 19.24 | 19.67 | 19.67 | -1.25% | 150,815 |
| Aug 9, 2024 | 20.40 | 20.40 | 19.12 | 19.92 | 19.92 | -1.40% | 147,985 |
| Aug 8, 2024 | 19.00 | 20.80 | 18.40 | 20.20 | 20.20 | 7.13% | 203,205 |
| Aug 7, 2024 | 20.80 | 21.60 | 18.44 | 18.86 | 18.86 | -7.57% | 520,972 |
| Aug 6, 2024 | 20.80 | 20.80 | 19.40 | 20.40 | 20.40 | 3.03% | 159,347 |
| Aug 5, 2024 | 19.60 | 21.60 | 19.60 | 19.80 | 19.80 | -10.81% | 344,472 |
| Aug 2, 2024 | 20.80 | 22.20 | 20.40 | 22.20 | 22.20 | 2.78% | 188,898 |
| Aug 1, 2024 | 22.80 | 23.80 | 20.80 | 21.60 | 21.60 | -6.90% | 188,252 |