bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 3.3100 | 3.4300 | 3.0200 | 3.1400 | 3.1400 | 8,537,900 |
| 29 Mar 2023 | 3.6800 | 3.7400 | 2.9500 | 3.2600 | 3.2600 | 20,171,800 |
| 28 Mar 2023 | 4.4700 | 4.5000 | 4.2800 | 4.3200 | 4.3200 | 3,522,700 |
| 27 Mar 2023 | 4.4900 | 4.5800 | 4.3900 | 4.5100 | 4.5100 | 2,486,800 |
| 24 Mar 2023 | 4.3400 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 3,393,700 |
| 23 Mar 2023 | 4.3200 | 4.4000 | 4.2100 | 4.3500 | 4.3500 | 3,203,600 |
| 22 Mar 2023 | 4.5700 | 4.5900 | 4.2600 | 4.2900 | 4.2900 | 3,334,400 |
| 21 Mar 2023 | 4.5200 | 4.6800 | 4.4800 | 4.6000 | 4.6000 | 2,748,400 |
| 20 Mar 2023 | 4.4500 | 4.5300 | 4.2800 | 4.4700 | 4.4700 | 3,690,700 |
| 17 Mar 2023 | 4.6100 | 4.6200 | 4.3700 | 4.5400 | 4.5400 | 16,023,300 |
| 16 Mar 2023 | 4.6500 | 4.7100 | 4.4700 | 4.6100 | 4.6100 | 2,805,500 |
| 15 Mar 2023 | 4.7600 | 4.8900 | 4.5800 | 4.6500 | 4.6500 | 3,629,600 |
| 14 Mar 2023 | 4.8000 | 4.9000 | 4.6300 | 4.7100 | 4.7100 | 4,034,900 |
| 13 Mar 2023 | 4.2400 | 5.0300 | 4.2300 | 4.7000 | 4.7000 | 9,100,100 |
| 10 Mar 2023 | 4.9500 | 4.9800 | 4.0000 | 4.1700 | 4.1700 | 10,766,700 |
| 09 Mar 2023 | 5.0400 | 5.2000 | 4.9400 | 4.9600 | 4.9600 | 3,185,400 |
| 08 Mar 2023 | 5.0100 | 5.1000 | 4.9100 | 5.0300 | 5.0300 | 2,598,200 |
| 07 Mar 2023 | 5.0100 | 5.2300 | 4.8500 | 5.0300 | 5.0300 | 3,848,200 |
| 06 Mar 2023 | 5.1900 | 5.2400 | 4.8300 | 4.9000 | 4.9000 | 2,920,500 |
| 03 Mar 2023 | 4.9000 | 5.2300 | 4.8300 | 5.0900 | 5.0900 | 2,501,300 |
| 02 Mar 2023 | 5.0600 | 5.0800 | 4.9400 | 4.9500 | 4.9500 | 3,371,700 |
| 01 Mar 2023 | 5.2000 | 5.2700 | 5.0900 | 5.1100 | 5.1100 | 2,165,300 |
| 28 Feb 2023 | 5.2200 | 5.3100 | 5.1800 | 5.2000 | 5.2000 | 2,404,000 |
| 27 Feb 2023 | 5.2100 | 5.2900 | 5.1600 | 5.2300 | 5.2300 | 2,515,400 |
| 24 Feb 2023 | 5.2100 | 5.2400 | 5.1000 | 5.1200 | 5.1200 | 2,377,900 |
| 23 Feb 2023 | 5.4100 | 5.4400 | 5.1600 | 5.2800 | 5.2800 | 2,672,500 |
| 22 Feb 2023 | 5.2400 | 5.3900 | 5.2200 | 5.3800 | 5.3800 | 2,873,800 |
| 21 Feb 2023 | 5.5600 | 5.6200 | 5.1800 | 5.2100 | 5.2100 | 2,968,200 |
| 17 Feb 2023 | 5.6400 | 5.6900 | 5.4900 | 5.6900 | 5.6900 | 3,012,700 |
| 16 Feb 2023 | 5.8500 | 5.8600 | 5.6000 | 5.6400 | 5.6400 | 3,528,000 |
| 15 Feb 2023 | 5.8800 | 5.9500 | 5.7300 | 5.9400 | 5.9400 | 2,838,400 |
| 14 Feb 2023 | 5.9000 | 6.0200 | 5.7600 | 5.9300 | 5.9300 | 2,716,100 |
| 13 Feb 2023 | 5.8400 | 6.0300 | 5.7300 | 5.9600 | 5.9600 | 2,601,800 |
| 10 Feb 2023 | 6.0100 | 6.0700 | 5.8700 | 5.9200 | 5.9200 | 2,627,400 |
| 09 Feb 2023 | 6.2600 | 6.3400 | 6.0300 | 6.0800 | 6.0800 | 2,540,700 |
| 08 Feb 2023 | 6.6600 | 6.6600 | 6.2100 | 6.2400 | 6.2400 | 2,577,900 |
| 07 Feb 2023 | 6.6700 | 6.7500 | 6.5400 | 6.6900 | 6.6900 | 2,231,000 |
| 06 Feb 2023 | 6.6600 | 6.6800 | 6.4800 | 6.6600 | 6.6600 | 1,817,900 |
| 03 Feb 2023 | 6.4000 | 6.8200 | 6.3700 | 6.6500 | 6.6500 | 3,010,100 |
| 02 Feb 2023 | 6.5000 | 6.7300 | 6.2800 | 6.6300 | 6.6300 | 4,788,900 |
| 01 Feb 2023 | 6.3400 | 6.4800 | 6.1400 | 6.3800 | 6.3800 | 2,895,900 |
| 31 Jan 2023 | 6.1500 | 6.4200 | 6.1500 | 6.3500 | 6.3500 | 3,245,100 |
| 30 Jan 2023 | 6.1500 | 6.2100 | 6.0000 | 6.1100 | 6.1100 | 3,207,500 |
| 27 Jan 2023 | 6.2000 | 6.5000 | 6.1500 | 6.2800 | 6.2800 | 2,669,700 |
| 26 Jan 2023 | 6.3100 | 6.3500 | 6.0700 | 6.2300 | 6.2300 | 3,314,400 |
| 25 Jan 2023 | 6.3700 | 6.4400 | 6.2000 | 6.3300 | 6.3300 | 2,156,600 |
| 24 Jan 2023 | 6.1600 | 6.6000 | 6.1600 | 6.5300 | 6.5300 | 4,487,400 |
| 23 Jan 2023 | 6.2400 | 6.4200 | 6.0300 | 6.1900 | 6.1900 | 5,416,800 |
| 20 Jan 2023 | 5.9300 | 6.3000 | 5.6800 | 6.2000 | 6.2000 | 6,888,000 |
| 19 Jan 2023 | 6.1400 | 6.1900 | 5.8700 | 5.9200 | 5.9200 | 11,616,400 |
| 18 Jan 2023 | 6.6200 | 6.9500 | 6.0200 | 6.0300 | 6.0300 | 9,699,200 |
| 17 Jan 2023 | 7.7700 | 7.7800 | 7.1500 | 7.2800 | 7.2800 | 4,182,000 |
| 13 Jan 2023 | 8.1100 | 8.5200 | 7.6500 | 7.8900 | 7.8900 | 4,125,600 |
| 12 Jan 2023 | 8.0500 | 8.2600 | 7.6600 | 8.2200 | 8.2200 | 3,223,700 |
| 11 Jan 2023 | 7.7600 | 8.2200 | 7.6000 | 8.0100 | 8.0100 | 6,170,500 |
| 10 Jan 2023 | 7.5900 | 7.9800 | 7.5900 | 7.7900 | 7.7900 | 3,061,000 |
| 09 Jan 2023 | 7.9500 | 7.9900 | 7.4500 | 7.5400 | 7.5400 | 3,128,800 |
| 06 Jan 2023 | 7.9400 | 8.0400 | 7.5900 | 7.8600 | 7.8600 | 2,313,200 |
| 05 Jan 2023 | 7.5700 | 8.1400 | 7.4800 | 7.8800 | 7.8800 | 3,662,800 |
| 04 Jan 2023 | 7.0100 | 7.6300 | 6.9500 | 7.6100 | 7.6100 | 2,813,600 |
| 03 Jan 2023 | 7.0600 | 7.2900 | 6.9200 | 6.9400 | 6.9400 | 2,762,600 |
| 30 Dec 2022 | 6.7600 | 6.9300 | 6.6700 | 6.9200 | 6.9200 | 2,760,200 |
| 29 Dec 2022 | 6.6700 | 6.9800 | 6.5000 | 6.8800 | 6.8800 | 2,819,400 |
| 28 Dec 2022 | 6.7700 | 6.9800 | 6.4800 | 6.5900 | 6.5900 | 3,511,500 |
| 27 Dec 2022 | 7.1800 | 7.3000 | 6.7600 | 6.8000 | 6.8000 | 2,937,200 |
| 23 Dec 2022 | 7.4200 | 7.4600 | 7.1000 | 7.1800 | 7.1800 | 1,858,300 |
| 22 Dec 2022 | 7.6600 | 7.7200 | 7.2600 | 7.4700 | 7.4700 | 2,222,000 |
| 21 Dec 2022 | 7.5300 | 8.0800 | 7.4200 | 7.7600 | 7.7600 | 3,004,600 |
| 20 Dec 2022 | 7.1300 | 7.4800 | 7.1200 | 7.4200 | 7.4200 | 2,258,600 |
| 19 Dec 2022 | 7.7000 | 7.8000 | 6.7300 | 7.1800 | 7.1800 | 4,302,700 |
| 16 Dec 2022 | 7.5900 | 7.8100 | 7.3500 | 7.7000 | 7.7000 | 5,952,600 |
| 15 Dec 2022 | 8.2800 | 8.4100 | 7.7000 | 7.7800 | 7.7800 | 3,396,800 |
| 14 Dec 2022 | 8.1200 | 8.4500 | 7.9100 | 8.3700 | 8.3700 | 3,161,600 |
| 13 Dec 2022 | 8.3100 | 8.3100 | 7.7400 | 8.1800 | 8.1800 | 3,168,200 |
| 12 Dec 2022 | 7.5000 | 8.2100 | 7.3300 | 8.0700 | 8.0700 | 3,207,000 |
| 09 Dec 2022 | 7.8700 | 7.8700 | 7.4600 | 7.4900 | 7.4900 | 2,119,100 |
| 08 Dec 2022 | 8.0100 | 8.1300 | 7.7700 | 7.8400 | 7.8400 | 1,832,000 |
| 07 Dec 2022 | 7.8100 | 8.0700 | 7.6300 | 7.9400 | 7.9400 | 1,960,400 |
| 06 Dec 2022 | 8.0600 | 8.1400 | 7.7600 | 7.8300 | 7.8300 | 2,630,100 |
| 05 Dec 2022 | 8.5000 | 8.5800 | 7.8600 | 8.0100 | 8.0100 | 3,619,300 |
| 02 Dec 2022 | 7.4400 | 8.5000 | 7.4000 | 8.4900 | 8.4900 | 5,599,100 |
| 01 Dec 2022 | 7.8700 | 7.9100 | 7.4900 | 7.6100 | 7.6100 | 2,027,000 |
| 30 Nov 2022 | 7.7000 | 7.9900 | 7.4500 | 7.7900 | 7.7900 | 5,588,100 |
| 29 Nov 2022 | 7.4400 | 7.7400 | 7.2800 | 7.6500 | 7.6500 | 2,690,800 |
| 28 Nov 2022 | 7.5400 | 7.7500 | 7.2700 | 7.3700 | 7.3700 | 2,296,400 |
| 25 Nov 2022 | 7.4100 | 7.6100 | 7.2300 | 7.5900 | 7.5900 | 1,043,200 |
| 23 Nov 2022 | 7.1300 | 7.7000 | 7.1300 | 7.5200 | 7.5200 | 3,035,100 |
| 22 Nov 2022 | 6.7500 | 7.1500 | 6.4800 | 7.1300 | 7.1300 | 2,237,300 |
| 21 Nov 2022 | 6.8900 | 6.8900 | 6.6400 | 6.6600 | 6.6600 | 2,041,800 |
| 18 Nov 2022 | 7.2200 | 7.2500 | 6.8300 | 6.9800 | 6.9800 | 2,752,800 |
| 17 Nov 2022 | 7.0000 | 7.0400 | 6.7000 | 7.0200 | 7.0200 | 2,611,200 |
| 16 Nov 2022 | 7.6300 | 7.7500 | 7.1200 | 7.1400 | 7.1400 | 2,888,000 |
| 15 Nov 2022 | 7.9000 | 8.1400 | 7.5000 | 7.7000 | 7.7000 | 5,040,800 |
| 14 Nov 2022 | 7.4100 | 8.0300 | 7.3600 | 7.6700 | 7.6700 | 5,372,500 |
| 11 Nov 2022 | 6.9500 | 7.6800 | 6.9500 | 7.5200 | 7.5200 | 5,673,300 |
| 10 Nov 2022 | 6.6000 | 7.1800 | 6.2900 | 7.0900 | 7.0900 | 6,271,800 |
| 09 Nov 2022 | 7.2000 | 7.2100 | 6.2200 | 6.2200 | 6.2200 | 4,871,900 |
| 08 Nov 2022 | 6.7700 | 7.5400 | 6.6000 | 7.3700 | 7.3700 | 8,353,900 |
| 07 Nov 2022 | 6.2000 | 6.9200 | 6.0800 | 6.8100 | 6.8100 | 5,022,100 |
| 04 Nov 2022 | 6.4000 | 6.5600 | 5.9000 | 6.1300 | 6.1300 | 3,749,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
