U.S. Markets closed

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
128.75+0.90 (+0.70%)
At close: 4:00PM EDT
People also watch
KITEJUNOAGIOCLVSPBYI
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017127.55130.50127.00128.75128.75480,800
Sep 21, 2017130.60131.15127.50127.85127.85570,500
Sep 20, 2017130.30133.00127.91130.80130.80750,700
Sep 19, 2017131.65132.60128.50130.30130.30554,300
Sep 18, 2017131.50133.46130.40133.05133.05859,400
Sep 15, 2017132.10132.30128.00131.60131.601,127,600
Sep 14, 2017126.45136.85126.20131.85131.851,460,800
Sep 13, 2017127.90130.15125.80126.30126.30711,900
Sep 12, 2017126.85129.55124.75127.90127.90754,700
Sep 11, 2017125.55128.30124.80126.90126.90728,800
Sep 08, 2017128.20128.21124.15124.80124.80655,600
Sep 07, 2017127.90129.90124.81129.20129.20895,300
Sep 06, 2017126.50129.95123.35126.50126.501,130,700
Sep 05, 2017127.85129.90120.20125.45125.452,053,500
Sep 01, 2017126.60133.10125.60130.85130.852,423,000
Aug 31, 2017114.65125.60114.55124.85124.852,785,500
Aug 30, 2017102.80115.70102.80112.50112.501,885,200
Aug 29, 2017104.65105.70102.30102.40102.401,079,100
Aug 28, 2017107.00109.30104.60106.30106.301,406,200
Aug 25, 201798.8599.2096.9097.8597.85403,000
Aug 24, 201796.3598.9594.3098.6098.60378,100
Aug 23, 201794.2597.9093.5095.8595.85335,500
Aug 22, 201793.2096.1592.8595.4595.45363,900
Aug 21, 201792.6093.5091.1592.6592.65470,900
Aug 18, 201792.8094.1090.7592.4592.45496,700
Aug 17, 201796.2097.4093.0593.2593.25453,100
Aug 16, 201797.3097.8095.6597.1097.10337,200
Aug 15, 201796.6098.5595.7097.0597.05313,300
Aug 14, 201795.0097.7095.0096.6096.60427,500
Aug 11, 201790.7094.1590.4593.9593.95553,400
Aug 10, 201795.8096.9589.9090.0590.05670,200
Aug 09, 201796.3598.8094.2597.0097.00473,000
Aug 08, 201798.6599.1896.3097.3597.35445,700
Aug 07, 201795.2099.0594.4098.6598.65669,700
Aug 04, 201793.8596.5592.9095.0595.05599,800
Aug 03, 201790.2093.4585.6593.4093.40943,400
Aug 02, 201789.0092.0087.4190.8590.85711,400
Aug 01, 201795.0095.0087.9389.1589.15954,800
Jul 31, 201796.8097.4093.8594.2594.25423,900
Jul 28, 201795.4597.7094.8096.7096.70482,200
Jul 27, 2017100.65100.8095.2595.8595.85736,800
Jul 26, 201799.75101.2098.5099.5099.50450,700
Jul 25, 2017100.75102.9098.3598.8098.80872,000
Jul 24, 201796.15100.4595.5099.8599.85843,200
Jul 21, 201796.4096.4794.2596.0596.05425,900
Jul 20, 201797.4598.2595.5595.8095.80522,000
Jul 19, 201794.4597.3093.9097.3097.30603,000
Jul 18, 201794.3595.4093.1593.8593.85566,200
Jul 17, 201795.8097.6594.2094.9094.90682,700
Jul 14, 201795.9098.5095.4595.8095.80751,400
Jul 13, 201796.6597.2693.6096.0096.00767,100
Jul 12, 201795.3596.5093.8395.7095.70776,700
Jul 11, 201794.1596.0093.5594.8594.85910,000
Jul 10, 201799.50100.8093.1094.0094.001,790,700
Jul 07, 2017101.45101.7598.8099.8099.80929,500
Jul 06, 2017104.15105.0099.75100.80100.801,356,800
Jul 05, 2017105.30107.75104.05105.15105.151,110,700
Jul 03, 2017105.55107.85104.95105.30105.30713,000
Jun 30, 2017106.60108.00104.90105.05105.051,167,300
Jun 29, 2017109.25110.95106.00108.25108.251,049,100
Jun 28, 2017105.15110.40102.50109.10109.102,911,100
Jun 27, 2017108.50111.65106.75106.90106.901,298,500
Jun 26, 2017110.85113.80109.60111.10111.10854,600
Jun 23, 2017110.35113.30104.90112.00112.003,073,700
Jun 22, 2017121.85123.75117.75118.50118.501,199,500
Jun 21, 2017114.90120.35113.90120.30120.301,103,100
Jun 20, 2017114.05120.95112.65113.00113.001,789,200
Jun 19, 2017109.95113.25108.80112.65112.65788,800
Jun 16, 2017110.10111.20107.30108.75108.751,556,000
Jun 15, 2017110.15112.45107.73110.40110.40846,100
Jun 14, 2017112.60114.63110.78112.05112.05704,200
Jun 13, 2017110.00112.75106.76112.60112.60925,000
Jun 12, 2017111.70111.90102.70109.80109.801,609,800
Jun 09, 2017110.00116.90107.30111.90111.902,133,500
Jun 08, 2017110.50111.05104.60111.00111.001,701,700
Jun 07, 2017100.05109.4598.50109.15109.152,663,000
Jun 06, 201793.45104.9093.4598.2098.203,633,100
Jun 05, 201790.0093.4887.6091.3091.302,311,700
Jun 02, 201782.6584.1580.2084.1584.15908,500
Jun 01, 201776.0080.7574.4579.2079.20957,100
May 31, 201778.7578.7574.6375.3575.35856,900
May 30, 201778.5579.3577.6078.0578.05561,300
May 26, 201779.7581.5078.2078.7078.70583,200
May 25, 201780.0080.6578.6079.8079.80511,600
May 24, 201780.3580.3577.3579.7579.75469,100
May 23, 201778.9080.5575.6980.3580.35879,600
May 22, 201782.6083.4077.3078.9578.951,030,000
May 19, 201788.2588.9081.1582.4582.451,144,900
May 18, 201786.0591.1585.8088.4588.45789,500
May 17, 201787.1088.0085.5586.1086.10581,400
May 16, 201788.6089.7887.8588.6088.60552,200
May 15, 201788.0589.6587.1588.5588.55625,200
May 12, 201787.1087.8586.5087.5087.50880,900
May 11, 201789.9589.9586.8087.1587.15572,000
May 10, 201788.9591.4087.8590.4590.45390,100
May 09, 201789.1090.5088.1088.9588.95609,300
May 08, 201789.7091.8086.6888.8088.80556,000
May 05, 201793.1093.5088.2590.3090.30550,300
May 04, 201788.2594.0088.2593.2093.20926,300
May 03, 201788.1088.6586.8087.2587.25285,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...