BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019120.31121.91118.52119.66119.66451,500
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...