bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.66	12.94	12.51	12.51	12.51	-1.81%	14,775
Jul 31, 2025	12.75	13.08	12.66	12.74	12.74	-1.09%	8,259
Jul 30, 2025	13.10	13.11	12.70	12.88	12.88	-1.08%	13,389
Jul 29, 2025	13.13	13.16	12.97	13.02	13.02	-0.84%	5,954
Jul 28, 2025	13.21	13.25	13.05	13.13	13.13	-0.61%	6,037
Jul 25, 2025	13.25	13.26	13.04	13.21	13.21	-0.30%	5,999
Jul 24, 2025	13.46	13.49	13.22	13.25	13.25	-0.60%	8,940
Jul 23, 2025	13.21	13.38	13.21	13.33	13.33	-0.15%	8,219
Jul 22, 2025	13.26	13.66	13.19	13.35	13.35	0.45%	10,171
Jul 21, 2025	13.48	13.48	13.20	13.29	13.29	1.06%	18,003
Jul 18, 2025	13.48	13.50	13.13	13.15	13.15	-1.42%	10,909
Jul 17, 2025	13.14	13.49	13.14	13.34	13.34	1.52%	42,847
Jul 16, 2025	13.06	13.22	12.99	13.14	13.14	0.84%	7,325
Jul 15, 2025	13.10	13.19	13.01	13.03	13.03	-1.44%	9,374
Jul 14, 2025	12.92	13.24	12.92	13.22	13.22	0.99%	7,733
Jul 11, 2025	13.10	13.16	13.07	13.09	13.09	-0.61%	9,079
Jul 10, 2025	13.00	13.17	13.00	13.17	13.17	0.15%	8,667
Jul 9, 2025	12.99	13.22	12.99	13.15	13.15	0.54%	7,839
Jul 8, 2025	13.00	13.21	13.00	13.08	13.08	0.38%	16,321
Jul 7, 2025	12.99	13.08	12.99	13.03	13.03	-0.69%	13,322
Jul 3, 2025	13.01	13.20	12.99	13.12	13.12	2.82%	7,760
Jul 2, 2025	12.81	12.91	12.76	12.76	12.76	-0.31%	9,223
Jul 1, 2025	12.91	13.11	12.80	12.80	12.80	0.47%	11,536
Jun 30, 2025	13.03	13.05	12.68	12.74	12.74	-4.14%	16,327
Jun 27, 2025	13.26	13.36	12.46	13.29	13.29	4.65%	93,623
Jun 26, 2025	12.74	12.74	12.50	12.70	12.70	-0.94%	16,093
Jun 25, 2025	12.42	12.88	12.42	12.82	12.82	-0.77%	10,636
Jun 24, 2025	12.64	12.95	12.64	12.92	12.92	0.39%	12,635
Jun 23, 2025	12.43	12.87	12.35	12.87	12.87	3.54%	13,171
Jun 20, 2025	12.55	12.88	12.38	12.43	12.43	-0.64%	20,525
Jun 18, 2025	13.33	13.33	12.34	12.51	12.51	0.56%	11,719
Jun 17, 2025	12.47	12.47	12.27	12.44	12.44	0.81%	16,830
Jun 16, 2025	12.32	12.86	12.25	12.34	12.34	1.31%	7,540
Jun 13, 2025	12.50	12.88	12.08	12.18	12.18	-3.10%	20,744
Jun 12, 2025	12.50	12.84	12.43	12.57	12.57	0.08%	20,706
Jun 11, 2025	13.16	13.16	12.44	12.56	12.56	-1.72%	25,730
Jun 10, 2025	12.93	13.14	12.78	12.78	12.78	-0.70%	24,232
Jun 9, 2025	12.89	12.98	12.65	12.87	12.87	-1.00%	17,932
Jun 6, 2025	13.03	13.03	12.67	13.00	13.00	1.25%	19,701
Jun 5, 2025	12.55	12.96	12.55	12.84	12.84	1.66%	17,117
Jun 4, 2025	13.00	13.02	12.50	12.63	12.63	-4.17%	35,359
Jun 3, 2025	13.08	13.41	13.08	13.18	13.18	0.23%	19,513
Jun 2, 2025	13.25	13.25	13.14	13.15	13.15	-0.98%	8,160
May 30, 2025	13.02	13.28	13.02	13.28	13.28	0.45%	5,502
May 29, 2025	13.25	13.25	13.01	13.22	13.22	0.84%	5,764
May 28, 2025	13.11	13.29	12.88	13.11	13.11	0.08%	24,098
May 27, 2025	13.12	13.12	12.96	13.10	13.10	2.75%	12,252
May 23, 2025	12.67	13.20	12.67	12.75	12.75	-0.39%	14,123
May 22, 2025	13.04	13.41	12.80	12.80	12.80	-2.88%	12,755
May 21, 2025	13.33	13.42	13.18	13.18	13.18	-1.72%	10,738