Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
15.87
-0.49 (-3.00%)
Aug 1, 2025, 4:00 PM - Market closed

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.0016.9115.3115.8715.87-3.00%43,170
Jul 31, 202516.1616.6516.1216.3616.360.18%26,444
Jul 30, 202516.5516.5516.2516.3316.33-0.61%22,122
Jul 29, 202516.5916.6016.3916.4316.43-0.96%21,846
Jul 28, 202516.2716.7216.1916.5916.591.10%18,587
Jul 25, 202516.5416.5916.4016.4116.41-0.79%14,705
Jul 24, 202516.7116.7816.5416.5416.54-2.01%14,904
Jul 23, 202516.9716.9716.6016.8816.880.54%17,032
Jul 22, 202516.7116.8616.6316.7916.791.45%22,488
Jul 21, 202516.5316.8616.5016.5516.550.42%17,581
Jul 18, 202516.5216.6116.3716.4816.480.37%25,876
Jul 17, 202516.4916.6416.4216.4216.420.43%14,290
Jul 16, 202516.2516.4916.2216.3516.351.18%20,525
Jul 15, 202516.4816.4816.1116.1616.16-2.18%29,197
Jul 14, 202516.0116.5816.0116.5216.520.98%17,323
Jul 11, 202516.5016.5316.3516.3616.36-1.51%19,500
Jul 10, 202516.5716.7916.4916.6116.61-18,129
Jul 9, 202516.5116.6316.5016.6116.610.79%17,943
Jul 8, 202516.3916.5716.3616.4816.480.98%34,035
Jul 7, 202516.4816.8016.2716.3216.32-1.21%39,789
Jul 3, 202516.5916.6416.4616.5216.52-0.18%7,912
Jul 2, 202516.4616.5716.3116.5516.550.67%36,245
Jul 1, 202515.9116.6115.9116.4416.443.66%66,173
Jun 30, 202516.1516.1515.7915.8615.86-1.49%57,936
Jun 27, 202515.8216.2115.3616.1016.102.25%243,449
Jun 26, 202515.4815.8015.2515.7515.750.99%31,832
Jun 25, 202516.0016.0615.5815.5915.59-1.64%35,939
Jun 24, 202515.4315.8615.4015.8515.853.53%52,655
Jun 23, 202514.8015.3114.8015.3115.313.03%295,943
Jun 20, 202514.7714.8814.6114.8614.861.43%45,017
Jun 18, 202514.5614.7114.4414.6514.650.41%38,715
Jun 17, 202514.6614.8514.5714.5914.59-1.35%82,884
Jun 16, 202514.7815.0114.6914.7914.790.54%38,732
Jun 13, 202514.9014.9014.5114.7114.71-2.65%66,136
Jun 12, 202515.0215.2415.0015.1114.910.07%48,181
Jun 11, 202515.2215.2314.9815.1014.90-0.13%69,487
Jun 10, 202515.1715.1714.9615.1214.920.40%80,435
Jun 9, 202515.0015.1814.9315.0614.860.40%28,778
Jun 6, 202514.9615.0214.8715.0014.801.42%38,832
Jun 5, 202514.6914.8614.6914.7914.590.82%25,013
Jun 4, 202514.9215.0414.5914.6714.47-1.15%42,846
Jun 3, 202514.4815.0114.4714.8414.643.13%80,735
Jun 2, 202514.6014.6014.3714.3914.20-0.90%63,969
May 30, 202514.3914.6314.1914.5214.330.48%29,911
May 29, 202514.2814.6614.2814.4514.261.05%59,044
May 28, 202514.5114.6914.2414.3014.11-1.72%445,520
May 27, 202514.2914.6614.0814.5514.363.49%58,377
May 23, 202514.2514.2514.0114.0613.87-1.99%35,773
May 22, 202514.3114.5414.3114.3514.15-0.38%25,150
May 21, 202514.6014.7814.3614.4014.21-2.24%32,665