bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.76	0.78	0.75	0.78	0.78	-0.23%	44,345
Jul 31, 2025	0.78	0.78	0.69	0.78	0.78	0.14%	85,919
Jul 30, 2025	0.78	0.79	0.77	0.78	0.78	-3.02%	43,179
Jul 29, 2025	0.85	0.85	0.80	0.80	0.80	-1.83%	133,695
Jul 28, 2025	0.81	0.84	0.81	0.82	0.82	-1.52%	51,166
Jul 25, 2025	0.86	0.86	0.81	0.83	0.83	-0.29%	26,201
Jul 24, 2025	0.79	0.86	0.79	0.83	0.83	1.12%	125,128
Jul 23, 2025	0.78	0.85	0.77	0.82	0.82	5.20%	106,721
Jul 22, 2025	0.78	0.80	0.76	0.78	0.78	-4.78%	35,834
Jul 21, 2025	0.82	0.82	0.79	0.82	0.82	4.12%	77,887
Jul 18, 2025	0.78	0.81	0.78	0.79	0.79	-0.64%	80,244
Jul 17, 2025	0.78	0.81	0.78	0.79	0.79	1.51%	10,988
Jul 16, 2025	0.79	0.80	0.78	0.78	0.78	-2.38%	11,751
Jul 15, 2025	0.78	0.84	0.76	0.80	0.80	2.28%	56,796
Jul 14, 2025	0.75	0.80	0.75	0.78	0.78	3.17%	36,700
Jul 11, 2025	0.75	0.77	0.75	0.76	0.76	-1.62%	26,520
Jul 10, 2025	0.75	0.80	0.71	0.77	0.77	-1.28%	7,229
Jul 9, 2025	0.76	0.82	0.74	0.78	0.78	-0.01%	52,095
Jul 8, 2025	0.76	0.80	0.71	0.78	0.78	9.78%	182,225
Jul 7, 2025	0.68	0.72	0.68	0.71	0.71	0.07%	25,887
Jul 3, 2025	0.73	0.73	0.71	0.71	0.71	1.11%	26,462
Jul 2, 2025	0.71	0.75	0.69	0.70	0.70	-1.08%	50,231
Jul 1, 2025	0.68	0.72	0.68	0.71	0.71	2.88%	9,997
Jun 30, 2025	0.69	0.71	0.69	0.69	0.69	-3.46%	45,432
Jun 27, 2025	0.72	0.74	0.69	0.71	0.71	0.20%	124,639
Jun 26, 2025	0.73	0.75	0.70	0.71	0.71	-1.75%	61,301
Jun 25, 2025	0.73	0.74	0.72	0.73	0.73	-1.88%	20,253
Jun 24, 2025	0.79	0.79	0.71	0.74	0.74	4.06%	29,436
Jun 23, 2025	0.71	0.72	0.71	0.71	0.71	-1.30%	60,784
Jun 20, 2025	0.74	0.76	0.69	0.72	0.72	-2.64%	189,571
Jun 18, 2025	0.75	0.75	0.72	0.74	0.74	-3.01%	10,323
Jun 17, 2025	0.76	0.77	0.72	0.76	0.76	-2.33%	37,631
Jun 16, 2025	0.77	0.78	0.71	0.78	0.78	-1.11%	139,246
Jun 13, 2025	0.81	0.81	0.76	0.79	0.79	-4.82%	189,906
Jun 12, 2025	0.85	0.85	0.82	0.83	0.83	-5.68%	54,094
Jun 11, 2025	0.84	0.88	0.82	0.88	0.88	4.76%	85,695
Jun 10, 2025	0.89	0.89	0.80	0.84	0.84	2.44%	33,826
Jun 9, 2025	0.81	0.85	0.80	0.82	0.82	-2.38%	88,519
Jun 6, 2025	0.90	0.90	0.79	0.84	0.84	-1.18%	123,116
Jun 5, 2025	0.83	0.86	0.81	0.85	0.85	-1.16%	131,003
Jun 4, 2025	0.81	0.87	0.80	0.86	0.86	4.23%	143,275
Jun 3, 2025	0.84	0.87	0.79	0.83	0.83	-6.98%	198,769
Jun 2, 2025	0.87	0.91	0.84	0.89	0.89	-1.11%	174,772
May 30, 2025	0.85	0.94	0.85	0.90	0.90	3.10%	323,396
May 29, 2025	0.76	0.88	0.76	0.87	0.87	8.78%	438,177
May 28, 2025	0.81	1.08	0.70	0.80	0.80	0.10%	2,737,182
May 27, 2025	0.67	0.80	0.63	0.80	0.80	14.14%	657,180
May 23, 2025	0.70	0.73	0.63	0.70	0.70	1.58%	545,196
May 22, 2025	0.64	0.73	0.63	0.69	0.69	-0.99%	1,069,879
May 21, 2025	0.90	0.95	0.52	0.70	0.70	37.66%	60,543,667