bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.64	0.65	0.62	0.62	0.62	-2.77%	64,707
Jul 30, 2025	0.61	0.67	0.60	0.64	0.64	2.35%	88,895
Jul 29, 2025	0.62	0.64	0.60	0.63	0.63	-2.34%	52,749
Jul 28, 2025	0.67	0.69	0.63	0.64	0.64	-0.97%	134,775
Jul 25, 2025	0.65	0.69	0.64	0.65	0.65	-2.78%	83,458
Jul 24, 2025	0.72	0.72	0.60	0.67	0.67	-7.48%	460,256
Jul 23, 2025	0.64	0.74	0.63	0.72	0.72	14.95%	872,251
Jul 22, 2025	0.60	0.64	0.58	0.63	0.63	1.87%	254,450
Jul 21, 2025	0.57	0.62	0.56	0.61	0.61	6.41%	259,162
Jul 18, 2025	0.60	0.62	0.56	0.58	0.58	-3.04%	215,190
Jul 17, 2025	0.61	0.63	0.59	0.60	0.60	-1.85%	94,992
Jul 16, 2025	0.63	0.66	0.60	0.61	0.61	-4.07%	260,214
Jul 15, 2025	0.61	0.65	0.61	0.63	0.63	0.72%	110,068
Jul 14, 2025	0.61	0.64	0.61	0.63	0.63	2.87%	69,942
Jul 11, 2025	0.68	0.68	0.61	0.61	0.61	-8.97%	90,193
Jul 10, 2025	0.60	0.69	0.60	0.67	0.67	9.44%	214,938
Jul 9, 2025	0.61	0.64	0.60	0.61	0.61	0.36%	199,020
Jul 8, 2025	0.61	0.68	0.61	0.61	0.61	-0.02%	151,512
Jul 7, 2025	0.61	0.64	0.60	0.61	0.61	-3.14%	154,310
Jul 3, 2025	0.62	0.67	0.62	0.63	0.63	4.81%	297,692
Jul 2, 2025	0.63	0.64	0.59	0.60	0.60	-2.43%	185,464
Jul 1, 2025	0.63	0.67	0.62	0.62	0.62	2.63%	183,988
Jun 30, 2025	0.61	0.65	0.59	0.60	0.60	-1.59%	194,614
Jun 27, 2025	0.67	0.67	0.61	0.61	0.61	-9.37%	279,503
Jun 26, 2025	0.52	0.73	0.52	0.67	0.67	25.53%	1,299,904
Jun 25, 2025	0.58	0.59	0.52	0.54	0.54	-9.41%	649,601
Jun 24, 2025	0.61	0.61	0.58	0.59	0.59	-3.11%	453,171
Jun 23, 2025	0.65	0.67	0.60	0.61	0.61	-9.96%	525,718
Jun 20, 2025	0.69	0.72	0.68	0.68	0.68	-3.06%	349,129
Jun 18, 2025	0.71	0.72	0.67	0.70	0.70	-0.58%	215,846
Jun 17, 2025	0.71	0.74	0.68	0.70	0.70	-0.58%	171,294
Jun 16, 2025	0.71	0.76	0.66	0.71	0.71	1.13%	253,555
Jun 13, 2025	0.68	0.74	0.67	0.70	0.70	-0.85%	200,725
Jun 12, 2025	0.77	0.79	0.69	0.71	0.71	-7.87%	723,896
Jun 11, 2025	0.77	0.81	0.75	0.77	0.77	-3.24%	228,181
Jun 10, 2025	0.82	0.82	0.75	0.79	0.79	-4.15%	471,275
Jun 9, 2025	0.84	0.87	0.79	0.83	0.83	-1.01%	277,221
Jun 6, 2025	0.82	0.90	0.79	0.83	0.83	1.82%	477,709
Jun 5, 2025	0.72	0.87	0.70	0.82	0.82	11.13%	1,210,346
Jun 4, 2025	0.68	0.75	0.65	0.74	0.74	5.82%	316,383
Jun 3, 2025	0.69	0.71	0.68	0.70	0.70	-1.58%	221,283
Jun 2, 2025	0.73	0.73	0.66	0.71	0.71	-5.53%	417,920
May 30, 2025	0.73	0.77	0.69	0.75	0.75	3.92%	590,027
May 29, 2025	0.72	0.75	0.68	0.72	0.72	-0.44%	618,549
May 28, 2025	0.69	0.74	0.65	0.72	0.72	9.50%	1,179,690
May 27, 2025	0.64	0.70	0.62	0.66	0.66	3.53%	694,899
May 23, 2025	0.59	0.66	0.58	0.64	0.64	3.97%	742,663
May 22, 2025	0.50	0.64	0.49	0.62	0.62	18.43%	1,067,395
May 21, 2025	0.65	0.66	0.49	0.52	0.52	-13.02%	2,166,670
May 20, 2025	0.51	0.61	0.48	0.60	0.60	17.29%	1,575,895