Skip to main content
logo
Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
19.57
+0.09 (0.46%)
At close: Aug 1, 2025, 4:00 PM
19.75
+0.18 (0.92%)
After-hours: Aug 1, 2025, 7:00 PM EDT

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.1619.7518.9219.5719.570.46%786,536
Jul 31, 202519.3019.7719.2119.4819.48-0.97%577,086
Jul 30, 202519.9420.2019.5519.6719.67-1.55%394,100
Jul 29, 202519.9320.0819.7419.9819.980.60%415,822
Jul 28, 202519.8320.0319.6419.8619.860.30%316,425
Jul 25, 202519.6119.8119.3919.8019.801.90%211,276
Jul 24, 202519.5719.7919.3019.4319.43-2.12%272,614
Jul 23, 202519.7720.0219.5319.8519.852.43%443,267
Jul 22, 202518.7919.4618.7919.3819.384.47%455,183
Jul 21, 202518.6518.7418.4118.5518.550.65%343,318
Jul 18, 202519.0219.0418.1818.4318.43-2.18%467,280
Jul 17, 202518.4819.0018.4018.8418.841.78%342,103
Jul 16, 202518.8718.9418.0818.5118.51-1.07%324,098
Jul 15, 202519.8619.8618.5318.7118.71-5.03%598,793
Jul 14, 202520.1020.2119.4119.7019.70-2.86%379,506
Jul 11, 202520.4520.6820.0520.2820.28-2.83%320,714
Jul 10, 202520.6721.5920.6720.8720.870.87%406,656
Jul 9, 202520.3820.7320.0720.6920.692.88%339,499
Jul 8, 202519.9520.5819.8320.1120.111.62%370,458
Jul 7, 202520.3820.6219.6819.7919.79-3.51%359,445
Jul 3, 202521.2021.3720.3020.5120.51-2.29%320,991
Jul 2, 202520.3021.1220.0120.9920.994.32%557,937
Jul 1, 202518.7520.5918.7520.1220.126.46%526,873
Jun 30, 202519.3019.3918.8118.9018.90-1.92%354,023
Jun 27, 202519.0919.6618.9619.2719.271.80%842,852
Jun 26, 202518.6818.9418.5218.9318.932.05%398,728
Jun 25, 202518.7918.9318.4118.5518.55-1.38%294,014
Jun 24, 202518.7219.0718.6618.8118.811.46%369,235
Jun 23, 202517.9518.5817.8118.5418.541.76%458,481
Jun 20, 202519.0119.0118.2218.2218.22-2.46%567,327
Jun 18, 202518.4919.0918.4918.6818.680.81%418,721
Jun 17, 202518.8119.1718.5018.5318.53-2.83%384,613
Jun 16, 202519.7219.9318.9319.0719.07-1.24%369,927
Jun 13, 202519.4519.6819.0419.3119.23-3.11%414,512
Jun 12, 202519.7820.1719.6719.9319.85-387,757
Jun 11, 202520.5920.5919.8219.9319.85-1.29%787,259
Jun 10, 202519.3920.3518.9720.1920.116.15%979,061
Jun 9, 202519.1019.3318.4819.0218.940.63%920,970
Jun 6, 202520.8021.8218.8318.9018.8210.59%1,872,610
Jun 5, 202517.1817.2916.8017.0917.02-0.35%383,047
Jun 4, 202516.9917.2416.5517.1517.080.06%484,890
Jun 3, 202516.3717.2316.3717.1417.075.15%531,396
Jun 2, 202516.5316.8116.0916.3016.23-2.57%349,485
May 30, 202517.2017.3016.6516.7316.66-3.41%334,689
May 29, 202517.5417.6717.0217.3217.25-0.23%370,482
May 28, 202518.2118.2117.3417.3617.29-4.46%253,999
May 27, 202517.7518.2517.3918.1718.094.55%413,740
May 23, 202517.1517.4517.1517.3817.31-1.03%206,745
May 22, 202517.4417.5817.2117.5617.49-0.17%256,053
May 21, 202517.9718.1117.4817.5917.52-4.19%272,373