Advertisement
U.S. markets close in 1 hour 14 minutes

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.3000-0.0650 (-4.76%)
As of 02:46PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.34901.42001.28001.30001.30004,370,533
Mar 27, 20241.19001.39001.15001.37001.37006,872,500
Mar 26, 20241.19001.21001.07001.20001.200018,169,500
Mar 25, 20241.38001.42001.34001.36001.36004,510,600
Mar 22, 20241.45001.45001.33001.37001.37005,578,900
Mar 21, 20241.41001.49001.38001.46001.46005,924,700
Mar 20, 20241.40001.43001.36001.40001.40003,900,400
Mar 19, 20241.44001.45001.36001.40001.40005,998,100
Mar 18, 20241.45001.55001.37001.44001.44007,972,200
Mar 15, 20241.33001.46001.32001.42001.420029,260,400
Mar 14, 20241.39001.39001.30001.33001.33004,737,800
Mar 13, 20241.33001.46001.33001.39001.39006,041,200
Mar 12, 20241.48001.48001.32001.35001.35007,431,300
Mar 11, 20241.61001.66001.37001.39001.390012,691,800
Mar 08, 20241.45001.65001.45001.50001.50009,428,700
Mar 07, 20241.47001.51001.40001.45001.45006,400,300
Mar 06, 20241.43001.54001.35001.45001.450011,711,900
Mar 05, 20241.43001.51001.38001.39001.39008,316,800
Mar 04, 20241.63001.63001.44001.53001.530010,887,400
Mar 01, 20241.40001.67001.40001.57001.570011,632,300
Feb 29, 20241.68001.74001.35001.39001.390019,378,600
Feb 28, 20241.80001.87001.63001.68001.680014,693,500
Feb 27, 20241.52001.92001.47001.75001.750029,936,600
Feb 26, 20241.29001.52001.28001.46001.460018,359,400
Feb 23, 20241.22001.32001.17001.25001.250011,450,400
Feb 22, 20241.06001.20001.06001.18001.18006,647,200
Feb 21, 20241.08001.14001.05001.09001.09004,435,800
Feb 20, 20241.04001.13001.02001.10001.10007,217,900
Feb 16, 20241.07001.08001.00001.02001.02007,078,400
Feb 15, 20241.04001.13001.02001.08001.08007,504,500
Feb 14, 20241.01001.04001.01001.02001.02003,000,000
Feb 13, 20241.05001.06000.98000.98000.98008,497,200
Feb 12, 20241.04001.10001.03001.09001.09006,129,300
Feb 09, 20241.05001.08001.02001.03001.03004,935,500
Feb 08, 20240.94001.08000.93001.05001.05007,948,200
Feb 07, 20240.94000.96000.90000.94000.940012,215,900
Feb 06, 20240.93000.98000.88000.94000.940010,589,200
Feb 05, 20240.95000.97000.88000.91000.910011,603,700
Feb 02, 20241.00001.00000.92000.96000.960010,378,300
Feb 01, 20241.03001.03000.97001.00001.000010,708,700
Jan 31, 20241.06001.07001.01001.02001.02009,104,300
Jan 30, 20241.14001.14001.06001.06001.06005,451,200
Jan 29, 20241.06001.15001.04001.13001.13006,761,800
Jan 26, 20241.11001.15001.06001.06001.06008,050,600
Jan 25, 20241.10001.15001.03001.12001.12007,873,700
Jan 24, 20241.16001.17001.06001.07001.070013,107,000
Jan 23, 20241.30001.30001.16001.17001.170010,998,100
Jan 22, 20241.27001.33001.25001.27001.27006,141,600
Jan 19, 20241.38001.39001.24001.26001.260012,492,800
Jan 18, 20241.41001.47001.38001.39001.39007,633,700
Jan 17, 20241.42001.43001.38001.41001.41007,537,900
Jan 16, 20241.49001.51001.41001.43001.43007,836,900
Jan 12, 20241.37001.51001.37001.50001.500011,737,400
Jan 11, 20241.39001.40001.34001.38001.38008,767,500
Jan 10, 20241.39001.40001.30001.38001.380012,627,600
Jan 09, 20241.43001.44001.35001.37001.37008,628,100
Jan 08, 20241.43001.49001.38001.47001.470011,720,600
Jan 05, 20241.45001.49001.39001.42001.42009,669,500
Jan 04, 20241.39001.49001.37001.45001.450012,087,100
Jan 03, 20241.45001.49001.37001.37001.370011,758,100
Jan 02, 20241.37001.53001.36001.47001.470016,282,800
Dec 29, 20231.40001.43001.38001.38001.38007,580,600
Dec 28, 20231.36001.45001.36001.41001.410010,459,300
Dec 27, 20231.36001.41001.33001.40001.400012,682,000
Dec 26, 20231.42001.43001.32001.36001.360017,156,600
Dec 22, 20231.39001.45001.32001.40001.400020,734,100
Dec 21, 20231.37001.45001.30001.37001.370033,131,200
Dec 20, 20231.31001.40001.26001.32001.3200125,364,700
Dec 19, 20232.65002.78002.26002.43002.430038,057,300
Dec 18, 20233.19003.20002.89003.05003.050011,827,900
Dec 15, 20233.32003.45003.18003.27003.27008,306,600
Dec 14, 20233.22003.58003.20003.30003.300020,024,400
Dec 13, 20232.83003.04002.80003.04003.040010,103,800
Dec 12, 20233.00003.00002.73002.79002.790015,668,600
Dec 11, 20232.93003.15002.72003.07003.070032,581,200
Dec 08, 20235.10005.53002.69002.86002.860053,123,200
Dec 07, 20234.85004.93004.56004.81004.81006,283,400
Dec 06, 20234.37004.97004.30004.83004.83006,396,300
Dec 05, 20234.55004.55004.31004.33004.33004,733,700
Dec 04, 20234.35004.61004.32004.47004.47005,034,600
Dec 01, 20233.82004.28003.76004.26004.26005,068,900
Nov 30, 20233.98004.01003.80003.82003.82005,613,800
Nov 29, 20233.89004.05003.84003.86003.86003,387,100
Nov 28, 20233.78003.85003.66003.84003.84002,987,000
Nov 27, 20234.00004.04003.66003.84003.84004,472,900
Nov 24, 20233.75004.13003.75003.89003.89002,965,900
Nov 22, 20233.73003.85003.63003.79003.79002,698,800
Nov 21, 20233.79003.81003.64003.66003.66003,592,100
Nov 20, 20233.43003.93003.40003.83003.83005,281,300
Nov 17, 20233.10003.43003.07003.42003.42005,203,200
Nov 16, 20233.30003.30003.00003.04003.04005,501,700
Nov 15, 20233.26003.49003.22003.29003.29003,677,800
Nov 14, 20233.12003.29003.12003.27003.27004,995,300
Nov 13, 20232.94003.03002.83003.02003.02003,219,500
Nov 10, 20233.04003.13002.84002.98002.98003,724,700
Nov 09, 20233.31003.32002.90003.04003.04005,801,300
Nov 08, 20233.70003.71003.25003.26003.26004,459,300
Nov 07, 20233.44003.55003.13003.54003.54005,631,500
Nov 06, 20233.54003.59003.27003.30003.30003,514,300
Nov 03, 20233.10003.58003.09003.48003.48005,530,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...