James River Group Holdings, Ltd. (JRVR)
NASDAQ: JRVR · Real-Time Price · USD
5.69
+0.15 (2.71%)
At close: Jul 31, 2025, 4:00 PM
5.70
+0.01 (0.18%)
After-hours: Jul 31, 2025, 4:00 PM EDT

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20255.505.785.505.705.702.89%232,090
Jul 30, 20255.885.885.525.545.54-5.30%165,021
Jul 29, 20255.805.875.705.855.851.04%174,618
Jul 28, 20255.705.805.655.795.791.40%121,846
Jul 25, 20255.725.775.705.715.710.35%85,189
Jul 24, 20255.835.835.685.695.69-2.74%137,501
Jul 23, 20255.865.885.735.855.850.52%177,701
Jul 22, 20255.715.855.675.825.822.11%172,554
Jul 21, 20255.635.825.605.705.701.60%150,534
Jul 18, 20255.675.705.605.615.61-0.88%133,617
Jul 17, 20255.855.865.645.665.66-2.75%140,855
Jul 16, 20255.775.875.685.825.820.52%249,960
Jul 15, 20255.565.885.525.795.794.89%271,090
Jul 14, 20255.545.615.525.525.52-0.54%146,920
Jul 11, 20255.435.655.435.555.551.46%113,548
Jul 10, 20255.425.535.405.475.47-0.91%142,635
Jul 9, 20255.555.575.495.525.52-109,461
Jul 8, 20255.575.605.505.525.52-0.72%157,130
Jul 7, 20255.655.735.565.565.56-1.42%142,988
Jul 3, 20255.515.655.515.645.642.36%104,638
Jul 2, 20255.735.775.485.515.51-3.33%211,445
Jul 1, 20255.865.865.705.705.70-2.73%145,721
Jun 30, 20255.875.975.855.865.86-0.17%164,656
Jun 27, 20255.745.875.725.875.872.26%477,570
Jun 26, 20255.715.785.665.745.740.53%172,396
Jun 25, 20255.855.855.705.715.71-2.39%236,167
Jun 24, 20255.715.855.665.855.853.54%545,160
Jun 23, 20255.745.785.545.655.65-2.08%171,770
Jun 20, 20255.935.945.755.775.77-1.54%626,207
Jun 18, 20255.775.895.765.865.861.21%209,329
Jun 17, 20255.935.985.775.795.79-3.34%214,898
Jun 16, 20255.906.045.845.995.992.39%396,357
Jun 13, 20255.895.965.785.855.85-2.01%160,772
Jun 12, 20255.825.985.795.975.972.05%116,121
Jun 11, 20255.705.875.685.855.852.81%197,832
Jun 10, 20255.855.855.695.695.69-2.74%181,823
Jun 9, 20255.925.985.805.855.85-1.35%179,910
Jun 6, 20255.936.055.885.935.921.19%677,321
Jun 5, 20255.735.875.655.865.853.35%328,787
Jun 4, 20255.885.885.675.675.66-3.57%204,602
Jun 3, 20255.846.025.785.885.870.51%190,156
Jun 2, 20255.805.925.725.855.840.52%189,632
May 30, 20256.076.155.825.825.81-4.28%224,766
May 29, 20256.206.275.926.086.07-1.62%429,718
May 28, 20255.776.275.676.186.179.19%779,732
May 27, 20255.505.675.475.665.654.04%215,924
May 23, 20255.405.485.385.445.43-1.27%159,879
May 22, 20255.275.595.255.515.504.55%325,470
May 21, 20255.355.445.225.275.26-2.23%240,153
May 20, 20255.405.675.335.395.380.56%305,060