Australia markets open in 2 hours 45 minutes

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2200+0.0900 (+7.96%)
At close: 04:00PM EDT
1.2194 -0.00 (-0.05%)
After hours: 07:44PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20241.14001.23001.13001.22001.22006,311,700
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
18 Apr 20240.97001.01000.92000.95000.95006,536,700
17 Apr 20240.96001.03000.95000.96000.96008,694,800
16 Apr 20241.04001.07000.98000.99000.99005,915,100
15 Apr 20241.11001.12001.01001.03001.03007,851,800
12 Apr 20241.15001.19001.07001.10001.10006,446,500
11 Apr 20241.21001.23001.14001.16001.16003,532,000
10 Apr 20241.21001.21001.16001.19001.19003,732,000
09 Apr 20241.17001.26001.15001.26001.26003,793,400
08 Apr 20241.23001.24001.15001.16001.16004,094,600
05 Apr 20241.23001.27001.19001.23001.23002,560,400
04 Apr 20241.19001.26001.18001.23001.23004,129,900
03 Apr 20241.18001.22001.16001.18001.18003,345,500
02 Apr 20241.22001.25001.16001.21001.21004,458,800
01 Apr 20241.29001.30001.22001.24001.24003,078,800
28 Mar 20241.34001.42001.25001.28001.28007,269,600
27 Mar 20241.19001.39001.15001.37001.37006,877,200
26 Mar 20241.19001.21001.07001.20001.200018,169,500
25 Mar 20241.38001.42001.34001.36001.36004,510,600
22 Mar 20241.45001.45001.33001.37001.37005,578,900
21 Mar 20241.41001.49001.38001.46001.46005,924,700
20 Mar 20241.40001.43001.36001.40001.40003,900,400
19 Mar 20241.44001.45001.36001.40001.40005,998,100
18 Mar 20241.45001.55001.37001.44001.44007,972,200
15 Mar 20241.33001.46001.32001.42001.420029,260,400
14 Mar 20241.39001.39001.30001.33001.33004,737,800
13 Mar 20241.33001.46001.33001.39001.39006,041,200
12 Mar 20241.48001.48001.32001.35001.35007,431,300
11 Mar 20241.61001.66001.37001.39001.390012,691,800
08 Mar 20241.45001.65001.45001.50001.50009,428,700
07 Mar 20241.47001.51001.40001.45001.45006,400,300
06 Mar 20241.43001.54001.35001.45001.450011,711,900
05 Mar 20241.43001.51001.38001.39001.39008,316,800
04 Mar 20241.63001.63001.44001.53001.530010,887,400
01 Mar 20241.40001.67001.40001.57001.570011,632,300
29 Feb 20241.68001.74001.35001.39001.390019,378,600
28 Feb 20241.80001.87001.63001.68001.680014,693,500
27 Feb 20241.52001.92001.47001.75001.750029,936,600
26 Feb 20241.29001.52001.28001.46001.460018,359,400
23 Feb 20241.22001.32001.17001.25001.250011,450,400
22 Feb 20241.06001.20001.06001.18001.18006,647,200
21 Feb 20241.08001.14001.05001.09001.09004,435,800
20 Feb 20241.04001.13001.02001.10001.10007,217,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...