IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
38.83
-0.47 (-1.20%)
Aug 1, 2025, 4:00 PM - Market closed

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202538.7738.9938.0238.8338.83-1.20%1,062,226
Jul 31, 202539.1439.8838.3939.3039.30-1,139,124
Jul 30, 202539.6039.7638.9739.3039.30-0.38%701,192
Jul 29, 202540.2840.5539.3139.4539.45-2.21%752,114
Jul 28, 202540.7040.9840.2940.3440.34-0.76%692,987
Jul 25, 202540.7140.8240.1040.6540.650.22%1,023,829
Jul 24, 202540.9041.2640.5140.5640.56-1.41%1,113,354
Jul 23, 202541.1941.4740.8641.1441.140.05%576,264
Jul 22, 202540.6841.4040.5841.1241.120.86%769,584
Jul 21, 202540.8041.2940.4340.7740.770.02%609,131
Jul 18, 202541.3041.3940.6840.7640.76-0.54%470,923
Jul 17, 202540.6241.3140.6240.9840.981.29%562,784
Jul 16, 202540.7140.9240.1240.4640.460.07%549,487
Jul 15, 202540.7841.0340.1740.4340.43-0.05%571,718
Jul 14, 202540.5340.9840.0640.4540.45-0.37%626,559
Jul 11, 202541.2641.4940.5040.6040.60-2.57%742,741
Jul 10, 202540.0341.8639.8441.6741.674.33%881,118
Jul 9, 202539.0039.9838.7639.9439.942.54%696,905
Jul 8, 202538.4239.1238.3738.9538.952.10%572,926
Jul 7, 202538.3338.7737.8938.1538.15-1.70%798,739
Jul 3, 202539.4439.7938.6938.8138.81-1.45%442,326
Jul 2, 202538.8839.4138.4939.3839.381.29%848,677
Jul 1, 202537.2939.3837.2938.8838.884.12%905,084
Jun 30, 202537.8137.9137.2637.3437.34-0.53%713,311
Jun 27, 202537.1237.6136.8537.5437.541.73%1,087,021
Jun 26, 202536.4636.9636.0436.9036.901.40%606,181
Jun 25, 202537.3137.3836.3136.3936.39-1.97%1,050,741
Jun 24, 202537.4637.7437.1037.1237.120.76%1,371,485
Jun 23, 202537.0237.3236.3436.8436.84-0.81%959,158
Jun 20, 202537.0137.3136.4937.1437.140.90%2,458,319
Jun 18, 202537.2037.8836.7936.8136.81-1.05%1,196,502
Jun 17, 202537.4737.6036.8937.2037.20-1.80%987,716
Jun 16, 202536.2038.0736.0637.8837.885.96%1,191,539
Jun 13, 202536.0036.2635.4835.7535.75-2.19%811,827
Jun 12, 202536.8037.3136.5136.5536.55-1.48%776,089
Jun 11, 202537.3737.8136.8937.1037.100.13%1,106,020
Jun 10, 202536.8237.3336.3337.0537.050.95%771,339
Jun 9, 202536.0436.9236.0436.7036.702.00%959,239
Jun 6, 202536.5236.7735.9435.9835.98-0.80%1,051,411
Jun 5, 202536.6436.7236.1936.2736.27-0.85%665,924
Jun 4, 202536.2736.7835.8436.5836.580.69%716,933
Jun 3, 202535.6036.4634.8436.3336.331.99%1,128,619
Jun 2, 202535.8536.0835.3035.6235.62-0.95%1,316,670
May 30, 202536.0836.5435.4535.9635.96-0.96%1,426,341
May 29, 202536.9837.0936.2036.3136.31-0.55%840,369
May 28, 202537.0137.2136.5036.5136.51-1.75%959,877
May 27, 202536.9537.2036.3837.1637.162.34%701,202
May 23, 202535.7636.5235.6636.3136.31-0.60%889,471
May 22, 202536.6837.2436.3236.5336.53-0.05%1,048,528
May 21, 202536.6437.1636.5136.5536.55-1.32%1,308,310