BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019136.81137.65133.60136.08136.08109,118
Apr 18, 2019141.00142.37133.13137.06137.06811,700
Apr 17, 2019154.38154.50138.19139.39139.39756,900
Apr 16, 2019154.31157.04153.12154.02154.02359,300
Apr 15, 2019155.03156.23150.91153.32153.32491,100
Apr 12, 2019155.75157.00153.83154.99154.99372,900
Apr 11, 2019158.07158.32152.33153.98153.98410,600
Apr 10, 2019156.62158.64156.09156.90156.90308,300
Apr 09, 2019159.82161.15155.71155.90155.90357,300
Apr 08, 2019160.90162.52157.70160.15160.15378,000
Apr 05, 2019156.62162.21156.00161.71161.71333,200
Apr 04, 2019161.51162.22155.51157.31157.31452,600
Apr 03, 2019161.33163.43159.60162.45162.45861,100
Apr 02, 2019157.62161.61155.88160.00160.00352,500
Apr 01, 2019160.00161.99157.09158.18158.18366,500
Mar 29, 2019155.27158.50154.57157.33157.33415,600
Mar 28, 2019150.00153.30147.75153.02153.02258,700
Mar 27, 2019153.18153.18146.36147.55147.55381,800
Mar 26, 2019148.07153.10146.63152.81152.81372,400
Mar 25, 2019146.45149.49143.58146.22146.22507,400
Mar 22, 2019155.27156.94146.14146.64146.64541,100
Mar 21, 2019151.10156.64151.10156.18156.18391,400
Mar 20, 2019155.18157.15151.43153.58153.58295,100
Mar 19, 2019156.25158.19154.19156.10156.10328,500
Mar 18, 2019158.38160.75155.13156.17156.17388,200
Mar 15, 2019151.68158.11151.68158.04158.04597,700
Mar 14, 2019152.52153.38148.01151.57151.57488,100
Mar 13, 2019147.20152.88145.29152.33152.33671,900
Mar 12, 2019148.34148.83145.42146.20146.20442,000
Mar 11, 2019139.66147.23139.17147.01147.01671,600
Mar 08, 2019138.50140.47136.56138.83138.83441,200
Mar 07, 2019143.21143.84139.01139.90139.90497,100
Mar 06, 2019150.21150.85144.27144.50144.50518,200
Mar 05, 2019149.24153.45146.00150.82150.82549,200
Mar 04, 2019157.74158.00148.59152.83152.83558,900
Mar 01, 2019157.42158.23154.27156.66156.66693,900
Feb 28, 2019160.33160.69151.32155.22155.22752,200
Feb 27, 2019153.13160.74153.13160.74160.74608,400
Feb 26, 2019148.53158.13148.39152.62152.621,181,800
Feb 25, 2019138.74154.00137.50149.91149.911,630,300
Feb 22, 2019128.56132.11127.27131.32131.32494,400
Feb 21, 2019133.48134.33127.11127.24127.24436,800
Feb 20, 2019135.40137.01130.78133.44133.44307,700
Feb 19, 2019137.10138.71134.82135.61135.61362,000
Feb 15, 2019135.60137.22133.90137.03137.03454,000
Feb 14, 2019134.89136.64133.55134.29134.29439,800
Feb 13, 2019135.93137.05135.00135.62135.62307,100
Feb 12, 2019134.51136.59134.05135.26135.26368,400
Feb 11, 2019131.97134.49129.97134.00134.00341,100
Feb 08, 2019131.01132.72129.17130.75130.75397,400
Feb 07, 2019134.99136.57129.35132.03132.03348,800
Feb 06, 2019134.81137.10132.59135.97135.97372,600
Feb 05, 2019136.30139.99134.54134.96134.96396,300
Feb 04, 2019135.16137.34132.62136.15136.15285,500
Feb 01, 2019133.66136.50130.68134.63134.63314,800
Jan 31, 2019129.50133.66127.58133.43133.43493,500
Jan 30, 2019124.85130.39124.20130.16130.16460,400
Jan 29, 2019125.67127.42121.01123.47123.47522,500
Jan 28, 2019126.64127.29122.61126.27126.27644,700
Jan 25, 2019123.99130.00123.45129.80129.80800,900
Jan 24, 2019120.00123.18119.13122.79122.79453,800
Jan 23, 2019125.99126.28116.72119.73119.731,000,500
Jan 22, 2019129.13132.85124.02125.09125.09686,600
Jan 18, 2019127.23130.77125.81129.96129.96672,300
Jan 17, 2019121.84127.61120.98126.50126.50600,800
Jan 16, 2019121.25129.61121.25122.02122.021,185,500
Jan 15, 2019115.88120.72114.00120.68120.68547,300
Jan 14, 2019113.76118.51112.34115.73115.73607,300
Jan 11, 2019115.84119.29114.35115.28115.28405,700
Jan 10, 2019109.60117.22107.55116.89116.89674,100
Jan 09, 2019113.53114.62109.57110.24110.24541,300
Jan 08, 2019114.55116.75109.10113.67113.67507,200
Jan 07, 2019109.48114.97106.50113.64113.64798,700
Jan 04, 2019101.85107.59101.51106.53106.53709,200
Jan 03, 2019100.32101.5097.3699.8899.88624,100
Jan 02, 201997.65100.3995.6799.5099.50335,100
Dec 31, 201897.86100.4896.8399.2099.20391,300
Dec 28, 201898.1199.2295.3497.1497.14419,700
Dec 27, 201897.5098.7394.1697.4797.47417,200
Dec 26, 201892.4399.0792.1798.9198.91665,900
Dec 24, 201890.6394.4887.4991.2591.25392,100
Dec 21, 201895.4395.8588.2592.0992.091,661,700
Dec 20, 2018102.00102.6894.8095.2195.211,311,300
Dec 19, 2018103.05105.9999.19101.13101.131,253,900
Dec 18, 2018105.62105.62101.00103.43103.431,481,100
Dec 17, 2018102.53107.57101.42104.57104.571,147,800
Dec 14, 2018100.79103.48100.50103.39103.39742,200
Dec 13, 2018107.75108.06100.48101.91101.91681,000
Dec 12, 2018107.07111.14105.58107.73107.73682,300
Dec 11, 2018102.56105.73100.99104.82104.82846,900
Dec 10, 2018102.23104.9099.15102.15102.15648,900
Dec 07, 2018108.12109.51101.75102.23102.231,024,700
Dec 06, 2018107.62114.31100.99108.85108.851,228,200
Dec 04, 2018116.86125.36113.64113.65113.651,188,800
Dec 03, 2018114.04117.65110.05116.50116.501,999,000
Nov 30, 2018125.66126.02122.00122.89122.89661,900
Nov 29, 2018122.15127.99121.08125.14125.14609,900
Nov 28, 2018123.25125.55117.24121.74121.74828,400
Nov 27, 2018126.75128.39120.48122.65122.65651,300
Nov 26, 2018123.90128.85121.40128.24128.24776,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...