bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	43.93	43.93	42.80	43.20	-	-0.94%	450,820
Aug 7, 2025	44.44	44.44	43.32	43.61	43.61	-0.50%	1,054,160
Aug 6, 2025	44.55	44.76	43.20	43.83	43.83	-0.70%	1,162,297
Aug 5, 2025	45.29	45.54	42.53	44.14	44.14	-2.69%	2,203,061
Aug 4, 2025	40.40	48.04	40.05	45.36	45.36	-10.39%	3,686,315
Aug 1, 2025	50.86	51.58	50.38	50.62	50.62	-1.59%	315,093
Jul 31, 2025	51.11	51.50	50.87	51.44	51.44	-0.23%	255,383
Jul 30, 2025	51.74	52.12	51.18	51.56	51.56	-0.52%	221,494
Jul 29, 2025	52.75	52.75	50.99	51.83	51.83	-0.99%	333,347
Jul 28, 2025	52.14	52.75	51.94	52.35	52.35	0.06%	409,862
Jul 25, 2025	52.14	52.32	51.43	52.32	52.32	1.00%	211,277
Jul 24, 2025	53.00	53.29	50.93	51.80	51.80	-1.33%	324,865
Jul 23, 2025	51.78	52.60	51.22	52.50	52.50	2.26%	321,405
Jul 22, 2025	50.69	51.77	50.69	51.34	51.34	1.26%	305,657
Jul 21, 2025	51.17	51.47	50.49	50.70	50.70	-0.55%	162,062
Jul 18, 2025	52.02	52.02	50.77	50.98	50.98	-1.35%	166,427
Jul 17, 2025	50.78	52.02	50.78	51.68	51.68	1.51%	229,159
Jul 16, 2025	50.71	51.12	49.99	50.91	50.91	0.81%	225,066
Jul 15, 2025	52.08	52.21	50.49	50.50	50.50	-3.03%	237,993
Jul 14, 2025	51.48	52.08	50.98	52.08	52.08	0.81%	216,978
Jul 11, 2025	52.18	52.18	51.40	51.66	51.66	-1.45%	163,090
Jul 10, 2025	51.66	52.98	51.66	52.42	52.42	1.04%	249,305
Jul 9, 2025	51.32	51.94	51.03	51.88	51.88	1.27%	276,693
Jul 8, 2025	51.50	51.81	51.23	51.23	51.23	-0.10%	150,860
Jul 7, 2025	51.71	52.05	50.84	51.28	51.28	-1.57%	231,158
Jul 3, 2025	51.90	52.21	51.38	52.10	52.10	0.75%	197,369
Jul 2, 2025	51.09	51.93	50.84	51.71	51.71	1.08%	224,547
Jul 1, 2025	48.84	51.62	48.83	51.16	51.16	4.03%	384,498
Jun 30, 2025	49.79	49.79	48.87	49.18	49.18	-0.89%	312,052
Jun 27, 2025	49.71	50.15	49.26	49.62	49.62	-0.18%	709,307
Jun 26, 2025	48.51	49.99	48.03	49.71	49.71	3.33%	359,066
Jun 25, 2025	47.98	48.70	47.45	48.11	48.11	-0.02%	389,052
Jun 24, 2025	47.92	48.40	47.70	48.12	48.12	1.39%	176,403
Jun 23, 2025	46.16	47.52	45.92	47.46	47.46	2.28%	289,399
Jun 20, 2025	47.12	47.19	46.08	46.40	46.40	-1.02%	850,184
Jun 18, 2025	46.82	47.58	46.82	46.88	46.88	0.15%	280,739
Jun 17, 2025	46.71	47.35	46.71	46.81	46.81	-0.81%	296,799
Jun 16, 2025	46.95	47.27	46.45	47.19	47.19	1.77%	236,293
Jun 13, 2025	47.07	47.32	46.26	46.37	46.37	-3.07%	243,229
Jun 12, 2025	47.58	47.95	47.28	47.84	47.84	-0.13%	157,077
Jun 11, 2025	48.43	48.73	47.82	47.90	47.90	-1.01%	293,774
Jun 10, 2025	48.29	48.76	48.24	48.39	48.39	0.94%	242,893
Jun 9, 2025	47.09	48.09	46.68	47.94	47.94	2.68%	308,554
Jun 6, 2025	47.32	47.32	46.33	46.69	46.69	0.17%	186,413
Jun 5, 2025	46.88	47.00	46.35	46.61	46.61	-0.72%	175,398
Jun 4, 2025	47.26	47.39	46.84	46.95	46.95	-0.66%	162,301
Jun 3, 2025	46.27	47.75	46.06	47.26	47.26	2.43%	359,260
Jun 2, 2025	46.43	46.68	45.73	46.14	46.14	-0.84%	242,729
May 30, 2025	46.70	46.96	46.45	46.53	46.53	-0.64%	291,398
May 29, 2025	46.67	46.92	46.38	46.83	46.83	0.77%	168,672