U.S. Markets closed

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.06+0.83 (+1.92%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202043.5644.7843.5144.0644.06529,800
Nov 25, 202042.9243.5042.2043.2343.23628,300
Nov 24, 202043.0043.2042.1942.6442.641,398,200
Nov 23, 202043.1543.5942.6342.7342.731,167,400
Nov 20, 202044.0144.0942.6543.0743.071,537,700
Nov 19, 202044.8045.2843.7744.1644.161,052,800
Nov 18, 202046.5046.6744.3844.4344.431,098,100
Nov 17, 202046.1846.5245.6046.3646.36572,200
Nov 16, 202046.5346.8745.6046.4046.40626,300
Nov 13, 202045.6146.3045.3146.0146.01521,400
Nov 12, 202045.3746.8844.8045.4145.41699,000
Nov 11, 202047.2947.2944.8545.4845.48932,100
Nov 10, 202046.7847.2145.0746.6146.611,161,800
Nov 09, 202047.3548.0046.1746.4646.461,220,900
Nov 06, 202048.3148.6345.2545.8945.892,519,400
Nov 05, 202048.3550.8244.8348.8348.837,527,300
Nov 04, 202055.6759.3255.3558.5558.551,165,100
Nov 03, 202053.1655.3053.1654.5554.55798,000
Nov 02, 202052.4755.2452.1553.0953.091,163,200
Oct 30, 202052.8353.7951.4651.7151.71623,000
Oct 29, 202052.5953.5951.3652.8952.89738,100
Oct 28, 202053.0953.4951.7252.4952.49502,000
Oct 27, 202054.3554.3552.7553.7353.73457,600
Oct 26, 202055.3855.5452.4353.5253.52492,600
Oct 23, 202056.0056.0054.7955.5355.53333,100
Oct 22, 202054.1855.5454.1855.5155.51460,100
Oct 21, 202055.0056.0054.2154.3454.34701,100
Oct 20, 202056.1956.2353.9555.0055.00768,200
Oct 19, 202056.5956.7354.4054.5554.55555,700
Oct 16, 202055.2457.3755.0156.1056.10642,300
Oct 15, 202055.1056.3254.9755.2855.28644,300
Oct 14, 202056.8257.1755.5755.7955.79550,900
Oct 13, 202058.0058.3456.3756.7556.75558,100
Oct 12, 202058.0359.0657.6158.3958.39513,700
Oct 09, 202057.6558.8357.2157.6057.60420,800
Oct 08, 202058.4558.4555.8557.7357.73664,400
Oct 07, 202056.3558.3456.3057.7357.73703,700
Oct 06, 202056.4057.0055.4056.0756.07492,400
Oct 05, 202052.0656.4052.0656.1156.11890,600
Oct 02, 202053.4054.0651.4551.6551.65818,900
Oct 01, 202054.3255.0953.0353.8553.851,114,200
Sep 30, 202055.1356.0553.8353.9553.95682,000
Sep 29, 202055.7456.9054.9155.0055.00467,600
Sep 28, 202057.4257.5255.1055.9055.90552,000
Sep 25, 202055.3857.2955.2857.0457.04640,600
Sep 24, 202055.3356.1953.3655.6755.67678,900
Sep 23, 202055.7158.4855.5055.9555.95821,900
Sep 22, 202054.7855.9953.7555.5855.58955,700
Sep 21, 202055.9056.8654.0254.5054.50811,900
Sep 18, 202056.0156.7254.1756.6656.66827,100
Sep 17, 202054.0356.0753.2155.9255.92598,900
Sep 16, 202053.5055.4253.3554.6554.65741,200
Sep 15, 202054.3254.9353.0853.2153.21588,800
Sep 14, 202054.0054.9553.2354.0854.08759,900
Sep 11, 202055.1255.9852.8253.1853.18592,300
Sep 10, 202057.6157.9054.7154.8454.84506,500
Sep 09, 202056.7257.6655.9757.3457.34364,500
Sep 08, 202055.2059.0354.7256.3856.38684,700
Sep 04, 202058.8258.8453.0056.3056.301,272,500
Sep 03, 202059.3161.2758.1758.8458.84623,800
Sep 02, 202057.5859.7457.2559.4059.40741,300
Sep 01, 202059.2759.6656.7957.2557.25701,800
Aug 31, 202057.2259.7156.9259.3059.30766,500
Aug 28, 202056.3457.0855.5756.7556.75520,500
Aug 27, 202056.7657.5456.2356.3856.38484,700
Aug 26, 202059.0059.2356.3756.4156.41619,000
Aug 25, 202058.9560.1158.4659.2159.21408,400
Aug 24, 202059.2059.8358.3359.1659.16468,400
Aug 21, 202059.2460.0458.7258.9258.92451,200
Aug 20, 202060.5960.7458.0559.1359.13840,200
Aug 19, 202061.5062.9060.8960.9560.95606,600
Aug 18, 202062.0262.7961.4061.8561.85413,900
Aug 17, 202060.0562.7459.3662.2662.26578,400
Aug 14, 202060.6661.3459.3059.6759.67737,400
Aug 13, 202061.5963.1960.8960.9060.90985,200
Aug 12, 202063.2063.2760.8561.7861.78886,600
Aug 11, 202066.0666.0662.3162.4962.49600,900
Aug 10, 202063.6266.1262.4965.7765.77681,500
Aug 07, 202063.8464.6462.6163.4863.48534,000
Aug 06, 202063.2068.3962.8763.8463.841,545,600
Aug 05, 202062.9563.8061.9062.0662.06475,600
Aug 04, 202063.0863.5161.3262.4462.44551,700
Aug 03, 202061.0063.1759.8062.7862.78661,400
Jul 31, 202061.4861.9959.4760.7060.70800,700
Jul 30, 202062.1363.2460.5061.2961.29835,000
Jul 29, 202065.3966.0961.5162.3462.341,197,900
Jul 28, 202065.9166.4465.2565.7665.76718,600
Jul 27, 202064.8565.9763.7865.9765.97558,600
Jul 24, 202064.6664.7663.1264.2464.24449,400
Jul 23, 202065.3067.4264.9165.2665.26710,600
Jul 22, 202066.0866.4464.6165.3365.33338,100
Jul 21, 202067.7468.1565.3665.9465.94612,900
Jul 20, 202066.3868.1966.0267.5567.55857,200
Jul 17, 202066.6367.6365.8266.2466.24805,100
Jul 16, 202065.1766.7463.6066.6366.63705,400
Jul 15, 202063.7066.7763.3065.9165.91969,700
Jul 14, 202060.5062.8359.3762.8362.83609,400
Jul 13, 202064.1664.5260.7160.7160.71683,400
Jul 10, 202066.1266.2563.5563.9963.99550,600
Jul 09, 202066.3467.2564.4766.1666.16760,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...