Australia markets closed

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5818+0.0112 (+1.96%)
At close: 04:00PM EDT
0.5944 +0.01 (+2.17%)
After hours: 07:59PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.57000.59000.56000.58000.58004,220,400
10 Sept 20240.54000.57000.52000.57000.57007,314,900
09 Sept 20240.55000.56000.52000.54000.54004,433,400
06 Sept 20240.56000.58000.52000.53000.53006,788,000
05 Sept 20240.56000.58000.55000.57000.57007,325,600
04 Sept 20240.58000.58000.55000.56000.56007,617,400
03 Sept 20240.55000.59000.54000.57000.570010,585,500
30 Aug 20240.60000.62000.56000.56000.560010,534,100
29 Aug 20240.62000.65000.59000.59000.590011,459,900
28 Aug 20240.64000.66000.60000.62000.62009,806,500
27 Aug 20240.69000.70000.63000.63000.630012,398,500
26 Aug 20240.69000.71000.67000.70000.70005,190,100
23 Aug 20240.69000.71000.67000.69000.69004,788,300
22 Aug 20240.72000.75000.68000.68000.68006,635,400
21 Aug 20240.66000.74000.66000.72000.72009,653,000
20 Aug 20240.67000.69000.66000.66000.66007,125,700
19 Aug 20240.72000.72000.65000.69000.690012,873,200
16 Aug 20240.74000.77000.68000.71000.710012,724,600
15 Aug 20240.83000.85000.69000.71000.710033,684,800
14 Aug 20240.95000.97000.79000.81000.810034,291,900
13 Aug 20240.99001.07000.98001.06001.06004,322,800
12 Aug 20241.02001.02000.96000.98000.98003,016,300
09 Aug 20241.02001.02000.96001.00001.00002,959,700
08 Aug 20240.95001.04000.92001.01001.01004,064,100
07 Aug 20241.04001.08000.92000.94000.940010,419,400
06 Aug 20241.04001.04000.97001.02001.02003,187,000
05 Aug 20240.98001.08000.98000.99000.99006,889,500
02 Aug 20241.04001.11001.02001.11001.11003,777,800
01 Aug 20241.14001.19001.04001.08001.08003,765,000
31 July 20241.14001.23001.12001.16001.16004,250,200
30 July 20241.22001.25001.10001.13001.13004,483,400
29 July 20241.24001.25001.17001.22001.22003,065,000
26 July 20241.25001.25001.17001.22001.22003,106,500
25 July 20241.15001.25001.14001.20001.20003,293,600
24 July 20241.24001.25001.12001.15001.15004,285,600
23 July 20241.13001.25001.12001.24001.24004,446,100
22 July 20241.06001.14001.05001.14001.14002,977,200
19 July 20241.16001.16001.03001.05001.05004,022,800
18 July 20241.22001.25001.14001.15001.15002,651,400
17 July 20241.31001.37001.17001.22001.22006,503,200
16 July 20241.35001.43001.31001.35001.35009,042,100
15 July 20241.22001.36001.20001.32001.32007,424,500
12 July 20241.14001.23001.13001.22001.22006,317,400
11 July 20241.04001.14001.03001.13001.13006,894,600
10 July 20241.02001.08001.00001.04001.04004,347,400
09 July 20240.94001.01000.93001.00001.00008,506,300
08 July 20240.93000.99000.91000.94000.94006,998,300
05 July 20240.92000.93000.90000.92000.92003,077,500
03 July 20240.93000.96000.91000.91000.91003,537,600
02 July 20240.98000.98000.92000.92000.92004,476,600
01 July 20240.97001.01000.96000.98000.98004,918,200
28 June 20240.95001.00000.91000.98000.98008,529,800
27 June 20240.90001.00000.90000.95000.95009,758,600
26 June 20240.97000.98000.90000.91000.91004,559,300
25 June 20241.00001.01000.95000.95000.95005,744,500
24 June 20240.91001.04000.90001.02001.020010,514,600
21 June 20240.87000.92000.86000.90000.90007,942,600
20 June 20240.91000.91000.85000.85000.850010,570,000
18 June 20240.94000.95000.87000.91000.91008,934,900
17 June 20240.95001.01000.94000.95000.95007,132,000
14 June 20241.01001.01000.94000.96000.96006,540,800
13 June 20241.00001.03000.98001.00001.00002,110,700
12 June 20241.00001.05000.97000.99000.99006,346,000
11 June 20240.90001.00000.89000.99000.99005,872,900
10 June 20240.92000.94000.88000.93000.93005,723,000
07 June 20240.90000.93000.89000.91000.91003,860,700
06 June 20240.95000.95000.91000.91000.91004,304,400
05 June 20240.97000.99000.92000.95000.95005,149,900
04 June 20240.95000.99000.94000.97000.97005,808,200
03 June 20240.94001.03000.92000.96000.96008,062,600
31 May 20240.90000.94000.89000.90000.90004,173,100
30 May 20240.91000.91000.87000.90000.90005,901,200
29 May 20240.91000.93000.89000.90000.90007,386,500
28 May 20240.99001.00000.92000.94000.94004,786,700
24 May 20240.97001.00000.95000.97000.97003,298,800
23 May 20240.99001.00000.93000.97000.97005,559,100
22 May 20240.99001.01000.96000.98000.98006,012,500
21 May 20241.03001.06000.99001.00001.00004,893,100
20 May 20241.04001.07001.03001.03001.03002,211,500
17 May 20241.03001.06001.02001.03001.03001,863,700
16 May 20241.08001.08001.02001.05001.05003,982,100
15 May 20241.10001.14001.06001.07001.07003,043,800
14 May 20241.05001.15001.03001.07001.07005,930,400
13 May 20241.07001.13001.00001.02001.02006,624,100
10 May 20241.14001.16001.02001.06001.06006,870,200
09 May 20241.02001.23001.01001.12001.120011,518,000
08 May 20241.01001.03000.95000.97000.97007,679,300
07 May 20241.03001.06000.98001.01001.01003,550,800
06 May 20240.93001.04000.85001.00001.000020,044,000
03 May 20240.92000.94000.89000.90000.90007,098,800
02 May 20240.93000.94000.88000.90000.90006,864,400
01 May 20240.89000.95000.87000.91000.91008,633,200
30 Apr 20240.92000.94000.86000.89000.890011,720,500
29 Apr 20240.93000.98000.91000.92000.92005,646,500
26 Apr 20240.91000.95000.89000.92000.92005,160,800
25 Apr 20240.92000.93000.88000.91000.91005,710,100
24 Apr 20240.99001.02000.91000.92000.92008,181,000
23 Apr 20240.96001.05000.95000.97000.97004,789,100
22 Apr 20241.01001.03000.94000.95000.95004,582,000
19 Apr 20240.95001.03000.94001.02001.02008,156,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...