BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019108.80110.06105.61106.71106.71845,494
Aug 22, 2019118.55118.74109.06109.69109.691,162,300
Aug 21, 2019122.40123.43117.81118.31118.31494,400
Aug 20, 2019121.92124.16120.94121.55121.55204,800
Aug 19, 2019121.63122.46119.88122.05122.05236,300
Aug 16, 2019118.09120.34117.96120.02120.02282,300
Aug 15, 2019116.00117.76114.63116.99116.99386,400
Aug 14, 2019117.00118.21114.88115.73115.73450,400
Aug 13, 2019117.55122.15117.15118.82118.82495,200
Aug 12, 2019120.01122.52117.60118.65118.65881,500
Aug 09, 2019123.29126.39122.94125.23125.23471,700
Aug 08, 2019121.79124.89121.79124.35124.35401,200
Aug 07, 2019120.15122.92118.67120.78120.78402,100
Aug 06, 2019118.18121.22115.00121.05121.05580,600
Aug 05, 2019118.20119.87113.60117.12117.12871,700
Aug 02, 2019126.60127.00117.38120.28120.281,095,400
Aug 01, 2019131.89131.93125.46128.15128.15617,100
Jul 31, 2019133.13136.00131.11131.23131.23455,300
Jul 30, 2019134.77135.74132.68133.04133.04624,400
Jul 29, 2019140.53141.00135.16136.82136.82410,100
Jul 26, 2019140.99142.15138.32139.74139.74325,900
Jul 25, 2019143.55143.55139.58140.03140.03655,900
Jul 24, 2019139.84143.98138.70143.74143.74502,100
Jul 23, 2019140.93140.93138.06140.34140.34732,000
Jul 22, 2019138.72141.80138.51139.86139.86534,100
Jul 19, 2019141.14141.72138.09138.12138.12466,000
Jul 18, 2019138.99142.06135.54141.25141.25454,500
Jul 17, 2019133.66141.22133.66139.45139.45651,600
Jul 16, 2019136.50136.85133.20133.66133.66383,200
Jul 15, 2019133.27137.55132.03135.75135.75558,100
Jul 12, 2019133.92135.42132.25132.65132.65444,200
Jul 11, 2019133.90134.74131.59133.98133.98446,000
Jul 10, 2019131.84134.24129.74133.20133.20483,400
Jul 09, 2019126.80132.32126.51131.67131.67388,500
Jul 08, 2019126.83129.46125.47127.91127.91497,400
Jul 05, 2019129.30132.43126.66127.83127.83556,900
Jul 03, 2019127.67130.08125.01130.03130.03531,400
Jul 02, 2019128.05129.58127.37127.80127.80716,800
Jul 01, 2019128.94130.24125.99128.30128.30704,800
Jun 28, 2019124.59127.67124.01127.20127.201,292,800
Jun 27, 2019120.65124.78120.65123.90123.90673,500
Jun 26, 2019120.31121.91118.52119.66119.66459,300
Jun 25, 2019118.84124.12117.57119.92119.92836,500
Jun 24, 2019119.13120.00117.31117.99117.991,037,600
Jun 21, 2019116.59120.40113.80119.87119.871,195,000
Jun 20, 2019120.85123.45116.24117.10117.10767,900
Jun 19, 2019119.20120.77117.35119.68119.68697,000
Jun 18, 2019126.12126.12118.08118.32118.32950,600
Jun 17, 2019118.05123.00117.34122.70122.70669,100
Jun 14, 2019123.61123.61115.90117.66117.66787,000
Jun 13, 2019118.01124.19115.99123.94123.94583,300
Jun 12, 2019118.40119.00113.47117.46117.46601,900
Jun 11, 2019119.93120.18116.50118.46118.46458,900
Jun 10, 2019126.96126.96118.05118.31118.31652,200
Jun 07, 2019122.97126.71120.48126.43126.43341,400
Jun 06, 2019124.33125.58119.32122.01122.01360,000
Jun 05, 2019131.05131.05123.19124.77124.77308,400
Jun 04, 2019125.02129.97123.95129.44129.44434,500
Jun 03, 2019119.78125.21119.78122.42122.42440,100
May 31, 2019119.31121.46117.78119.92119.92431,700
May 30, 2019122.41123.36119.48120.53120.53255,000
May 29, 2019122.66123.00119.83122.25122.25323,800
May 28, 2019123.56127.49122.51123.60123.60610,700
May 24, 2019122.72124.41121.37122.86122.86294,600
May 23, 2019123.94123.94120.16121.43121.43268,300
May 22, 2019123.96126.12122.11125.01125.01282,700
May 21, 2019123.50125.47120.58125.26125.26458,000
May 20, 2019126.87127.86121.05121.48121.48476,800
May 17, 2019128.73131.00127.11128.34128.34336,900
May 16, 2019125.67131.25125.67130.80130.80423,500
May 15, 2019123.50127.76120.61124.83124.83480,300
May 14, 2019125.32128.82122.00126.68126.68757,900
May 13, 2019128.68130.26123.46124.48124.48565,000
May 10, 2019132.45133.88128.50133.21133.21379,100
May 09, 2019131.20134.50127.19133.52133.52496,100
May 08, 2019135.93137.35130.70132.49132.49759,500
May 07, 2019145.56146.91136.00137.02137.02530,000
May 06, 2019139.03147.48137.04147.31147.31529,000
May 03, 2019139.89144.50139.67143.32143.32640,100
May 02, 2019138.50142.26137.02141.98141.98363,400
May 01, 2019141.75143.49138.51139.62139.62407,300
Apr 30, 2019141.85142.66139.55141.83141.83454,800
Apr 29, 2019143.24143.68140.52141.00141.00575,400
Apr 26, 2019139.00143.15136.47143.00143.00407,000
Apr 25, 2019135.13139.74134.02138.90138.90371,200
Apr 24, 2019140.01140.01134.60136.12136.12593,800
Apr 23, 2019135.83139.83133.61139.09139.09600,900
Apr 22, 2019136.81137.65133.60135.52135.52751,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...