bluebird bio, Inc. (BLUE)
NASDAQ: BLUE · Real-Time Price · USD
4.080
+0.290 (7.65%)
At close: Mar 28, 2025, 4:00 PM
4.450
+0.370 (9.07%)
After-hours: Mar 28, 2025, 7:59 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.78 | 4.43 | 3.71 | 4.08 | 4.08 | 7.65% | 2,245,141 |
| Mar 27, 2025 | 3.71 | 3.81 | 3.65 | 3.79 | 3.79 | 1.07% | 173,303 |
| Mar 26, 2025 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | -2.60% | 141,324 |
| Mar 25, 2025 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | -1.79% | 244,278 |
| Mar 24, 2025 | 3.89 | 3.99 | 3.82 | 3.92 | 3.92 | 0.51% | 148,416 |
| Mar 21, 2025 | 3.93 | 3.99 | 3.86 | 3.90 | 3.90 | -1.52% | 153,769 |
| Mar 20, 2025 | 3.86 | 3.99 | 3.76 | 3.96 | 3.96 | 0.76% | 293,202 |
| Mar 19, 2025 | 3.92 | 3.99 | 3.76 | 3.93 | 3.93 | -0.25% | 166,869 |
| Mar 18, 2025 | 3.95 | 4.01 | 3.80 | 3.94 | 3.94 | -0.51% | 214,266 |
| Mar 17, 2025 | 3.74 | 4.01 | 3.66 | 3.96 | 3.96 | 5.60% | 271,077 |
| Mar 14, 2025 | 3.77 | 3.83 | 3.69 | 3.75 | 3.75 | 0.54% | 130,737 |
| Mar 13, 2025 | 3.82 | 3.85 | 3.67 | 3.73 | 3.73 | -3.37% | 189,395 |
| Mar 12, 2025 | 3.96 | 4.00 | 3.79 | 3.86 | 3.86 | -2.53% | 174,627 |
| Mar 11, 2025 | 3.90 | 4.10 | 3.82 | 3.96 | 3.96 | 0.51% | 309,685 |
| Mar 10, 2025 | 3.93 | 4.08 | 3.85 | 3.94 | 3.94 | -1.50% | 305,736 |
| Mar 7, 2025 | 4.06 | 4.14 | 3.94 | 4.00 | 4.00 | -2.68% | 134,192 |
| Mar 6, 2025 | 3.90 | 4.13 | 3.86 | 4.11 | 4.11 | 2.75% | 215,348 |
| Mar 5, 2025 | 3.86 | 4.05 | 3.82 | 4.00 | 4.00 | 4.71% | 306,909 |
| Mar 4, 2025 | 3.83 | 3.96 | 3.75 | 3.82 | 3.82 | -1.55% | 277,547 |
| Mar 3, 2025 | 4.02 | 4.09 | 3.84 | 3.88 | 3.88 | -4.90% | 266,652 |
| Feb 28, 2025 | 3.76 | 4.08 | 3.72 | 4.08 | 4.08 | 7.37% | 272,303 |
| Feb 27, 2025 | 3.87 | 3.97 | 3.75 | 3.80 | 3.80 | -1.55% | 200,237 |
| Feb 26, 2025 | 3.93 | 4.04 | 3.84 | 3.86 | 3.86 | -3.98% | 341,996 |
| Feb 25, 2025 | 3.85 | 4.13 | 3.85 | 4.02 | 4.02 | -0.74% | 396,043 |
| Feb 24, 2025 | 4.00 | 4.05 | 3.56 | 4.05 | 4.05 | -0.74% | 1,656,290 |
| Feb 21, 2025 | 4.90 | 5.65 | 4.00 | 4.08 | 4.08 | -42.05% | 5,442,653 |
| 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 |