bluebird bio, Inc. (BLUE)
Jun 2, 2025 - BLUE was delisted (reason: acquired by Carlyle and SK Capital)
4.970
0.00 (0.00%)
Inactive · Last trade price on May 30, 2025

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20254.974.974.974.974.97--
May 30, 20254.745.034.674.974.97-1,245,197
May 29, 20254.654.984.404.974.97-0.20%694,320
May 28, 20254.995.004.984.984.98-0.40%878,931
May 27, 20254.995.014.985.005.000.20%941,756
May 23, 20254.994.994.984.994.99-217,722
May 22, 20254.984.994.984.994.990.40%225,035
May 21, 20254.974.994.974.974.97-0.20%781,558
May 20, 20254.984.994.974.984.98-482,952
May 19, 20254.974.994.974.984.980.20%613,509
May 16, 20254.974.994.974.974.97-585,443
May 15, 20254.984.994.974.974.97-0.20%705,076
May 14, 20254.974.994.954.984.9850.45%9,429,448
May 13, 20253.333.343.203.313.310.61%277,440
May 12, 20253.553.563.283.293.29-6.00%2,912,176
May 9, 20253.733.783.483.503.50-5.66%417,989
May 8, 20253.693.823.683.713.710.54%120,816
May 7, 20253.823.873.623.693.69-3.91%135,250
May 6, 20253.933.933.783.843.84-3.27%135,704
May 5, 20253.914.003.813.973.970.51%212,542
May 2, 20254.074.133.913.953.95-2.47%104,403
May 1, 20254.064.143.984.054.05-0.74%67,401
Apr 30, 20254.034.173.854.084.08-0.97%139,418
Apr 29, 20254.244.244.054.124.12-1.67%73,633
Apr 28, 20254.164.454.164.194.190.72%132,036
Apr 25, 20254.124.204.074.164.16-48,097
Apr 24, 20254.124.174.024.164.161.71%80,495
Apr 23, 20254.414.574.084.094.09-5.76%156,469
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