Australia markets close in 3 hours 58 minutes

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0100+0.0700 (+2.38%)
At close: 04:00PM EDT
3.0100 0.00 (0.00%)
After hours: 07:56PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20232.91003.08002.88503.01003.01002,772,236
02 Oct 20233.05003.05002.89002.94002.94003,033,300
29 Sept 20233.07003.16002.97003.04003.04002,598,400
28 Sept 20233.03003.05002.96003.02003.02002,130,200
27 Sept 20233.08003.19002.99003.06003.06001,975,300
26 Sept 20233.03003.26003.01003.08003.08002,276,100
25 Sept 20233.02003.10002.92003.03003.03003,121,300
22 Sept 20233.20003.23003.04003.04003.04002,903,400
21 Sept 20233.12003.26003.06003.20003.20003,374,800
20 Sept 20233.25003.28003.15003.15003.15003,120,300
19 Sept 20233.19003.26003.14003.21003.21002,289,000
18 Sept 20233.37003.38003.17003.19003.19004,971,700
15 Sept 20233.35003.39003.28003.35003.350010,305,600
14 Sept 20233.34003.46003.33003.33003.33002,732,900
13 Sept 20233.52003.64003.33003.33003.33004,481,900
12 Sept 20233.58003.60003.45003.48003.48003,202,800
11 Sept 20233.54003.61003.47003.56003.56003,029,100
08 Sept 20233.53003.63003.44003.57003.57002,407,700
07 Sept 20233.72003.73003.50003.53003.53003,457,300
06 Sept 20233.75003.81003.69003.80003.80002,150,100
05 Sept 20233.88003.90003.69003.71003.71002,669,500
01 Sept 20233.82003.94003.74003.90003.90002,806,900
31 Aug 20233.74003.83003.72003.77003.77002,021,400
30 Aug 20233.78003.83003.71003.74003.74002,168,800
29 Aug 20233.91003.95003.73003.77003.77002,363,200
28 Aug 20233.81003.92003.59003.91003.91003,104,900
25 Aug 20233.61003.99003.56003.79003.79004,988,300
24 Aug 20233.48003.60003.42003.56003.56002,657,200
23 Aug 20233.45003.59003.45003.47003.47002,452,900
22 Aug 20233.41003.47003.30003.42003.42002,357,600
21 Aug 20233.51003.53003.37003.42003.42004,405,600
18 Aug 20233.40003.74003.39003.51003.51003,492,800
17 Aug 20233.63003.71003.45003.46003.46003,761,400
16 Aug 20233.56003.66003.47003.57003.57004,868,900
15 Aug 20233.45003.64003.36003.62003.62005,194,300
14 Aug 20233.25003.52003.11003.46003.46005,249,400
11 Aug 20233.32003.39003.23003.26003.26003,598,200
10 Aug 20233.60003.75003.34003.38003.38003,666,500
09 Aug 20234.00004.26003.43003.54003.54007,256,400
08 Aug 20233.53004.38003.46003.89003.890011,239,400
07 Aug 20233.91003.91003.59003.60003.60004,057,200
04 Aug 20233.91003.98003.80003.88003.88002,999,500
03 Aug 20233.78003.96003.71003.83003.83003,151,800
02 Aug 20233.69003.85003.59003.83003.83002,996,000
01 Aug 20233.84003.87003.67003.73003.73003,204,900
31 July 20233.94004.13003.88003.93003.93002,746,800
28 July 20233.82003.95003.80003.95003.95003,824,900
27 July 20234.06004.06003.68003.73003.73004,439,900
26 July 20233.75003.98003.75003.96003.96003,463,500
25 July 20233.84004.10003.75003.77003.77003,731,700
24 July 20234.13004.20003.73003.84003.84006,669,300
21 July 20233.59004.23003.56004.05004.050012,917,400
20 July 20233.73003.89003.48003.51003.51007,896,900
19 July 20233.46004.01003.38003.67003.670021,575,500
18 July 20233.13003.28003.09003.15003.15002,260,800
17 July 20233.04003.25003.02003.11003.11002,951,600
14 July 20233.33003.33002.98003.03003.03006,887,000
13 July 20233.67003.70003.29003.31003.31005,617,500
12 July 20233.71003.72003.59003.65003.65002,272,800
11 July 20233.62003.67003.51003.63003.63002,887,800
10 July 20233.41003.64003.41003.63003.63003,550,300
07 July 20233.24003.44003.24003.42003.42003,121,200
06 July 20233.30003.32003.17003.26003.26003,098,400
05 July 20233.34003.39003.29003.33003.33001,727,500
03 July 20233.29003.39003.26003.34003.34001,468,100
30 June 20233.27003.34003.21003.29003.29002,748,600
29 June 20233.39003.41003.21003.22003.22003,347,600
28 June 20233.34003.40003.26003.39003.39002,940,900
27 June 20233.24003.41003.14003.34003.34003,234,900
26 June 20233.34003.38003.23003.24003.24002,454,200
23 June 20233.33003.41003.27003.38003.38003,401,800
22 June 20233.42003.49003.34003.36003.36002,748,500
21 June 20233.54003.58003.27003.42003.42005,871,100
20 June 20233.83003.83003.45003.51003.51004,639,800
16 June 20234.04004.05003.77003.81003.81004,446,300
15 June 20233.84004.04003.75003.99003.99003,801,800
14 June 20233.77004.04003.71003.86003.86005,106,700
13 June 20233.54003.75003.49003.71003.71004,444,500
12 June 20233.70003.71003.44003.50003.50004,029,300
09 June 20233.78003.78003.62003.65003.65002,875,600
08 June 20233.74003.79003.65003.76003.76003,670,800
07 June 20233.75003.79003.60003.72003.72003,580,300
06 June 20233.71003.79003.59003.73003.73003,278,300
05 June 20233.61003.76003.52003.71003.71004,124,300
02 June 20233.57003.64003.40003.63003.63003,539,000
01 June 20233.63003.65003.36003.54003.54003,736,600
31 May 20233.20003.49003.20003.35003.35003,768,800
30 May 20233.59003.68003.23003.31003.31003,052,500
26 May 20233.46003.61003.44003.56003.56002,570,200
25 May 20233.62003.62003.36003.48003.48003,480,300
24 May 20233.72003.76003.51003.61003.61003,115,900
23 May 20233.74003.92003.68003.70003.70003,588,600
22 May 20233.73003.87003.69003.74003.74003,227,700
19 May 20233.82003.91003.73003.74003.74002,276,200
18 May 20233.87003.87003.66003.78003.78003,737,600
17 May 20233.73003.94003.55003.90003.90004,743,400
16 May 20234.02004.03003.63003.68003.68007,014,600
15 May 20234.42004.53004.08004.12004.12004,406,200
12 May 20234.75004.75004.27004.34004.34003,511,300
11 May 20235.06005.20004.68004.75004.75004,782,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...