Australia markets closed

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1400-0.1200 (-3.68%)
At close: 04:00PM EDT
3.1200 -0.02 (-0.64%)
After hours: 07:55PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20233.31003.43003.02003.14003.14008,537,900
29 Mar 20233.68003.74002.95003.26003.260020,171,800
28 Mar 20234.47004.50004.28004.32004.32003,522,700
27 Mar 20234.49004.58004.39004.51004.51002,486,800
24 Mar 20234.34004.46004.20004.43004.43003,393,700
23 Mar 20234.32004.40004.21004.35004.35003,203,600
22 Mar 20234.57004.59004.26004.29004.29003,334,400
21 Mar 20234.52004.68004.48004.60004.60002,748,400
20 Mar 20234.45004.53004.28004.47004.47003,690,700
17 Mar 20234.61004.62004.37004.54004.540016,023,300
16 Mar 20234.65004.71004.47004.61004.61002,805,500
15 Mar 20234.76004.89004.58004.65004.65003,629,600
14 Mar 20234.80004.90004.63004.71004.71004,034,900
13 Mar 20234.24005.03004.23004.70004.70009,100,100
10 Mar 20234.95004.98004.00004.17004.170010,766,700
09 Mar 20235.04005.20004.94004.96004.96003,185,400
08 Mar 20235.01005.10004.91005.03005.03002,598,200
07 Mar 20235.01005.23004.85005.03005.03003,848,200
06 Mar 20235.19005.24004.83004.90004.90002,920,500
03 Mar 20234.90005.23004.83005.09005.09002,501,300
02 Mar 20235.06005.08004.94004.95004.95003,371,700
01 Mar 20235.20005.27005.09005.11005.11002,165,300
28 Feb 20235.22005.31005.18005.20005.20002,404,000
27 Feb 20235.21005.29005.16005.23005.23002,515,400
24 Feb 20235.21005.24005.10005.12005.12002,377,900
23 Feb 20235.41005.44005.16005.28005.28002,672,500
22 Feb 20235.24005.39005.22005.38005.38002,873,800
21 Feb 20235.56005.62005.18005.21005.21002,968,200
17 Feb 20235.64005.69005.49005.69005.69003,012,700
16 Feb 20235.85005.86005.60005.64005.64003,528,000
15 Feb 20235.88005.95005.73005.94005.94002,838,400
14 Feb 20235.90006.02005.76005.93005.93002,716,100
13 Feb 20235.84006.03005.73005.96005.96002,601,800
10 Feb 20236.01006.07005.87005.92005.92002,627,400
09 Feb 20236.26006.34006.03006.08006.08002,540,700
08 Feb 20236.66006.66006.21006.24006.24002,577,900
07 Feb 20236.67006.75006.54006.69006.69002,231,000
06 Feb 20236.66006.68006.48006.66006.66001,817,900
03 Feb 20236.40006.82006.37006.65006.65003,010,100
02 Feb 20236.50006.73006.28006.63006.63004,788,900
01 Feb 20236.34006.48006.14006.38006.38002,895,900
31 Jan 20236.15006.42006.15006.35006.35003,245,100
30 Jan 20236.15006.21006.00006.11006.11003,207,500
27 Jan 20236.20006.50006.15006.28006.28002,669,700
26 Jan 20236.31006.35006.07006.23006.23003,314,400
25 Jan 20236.37006.44006.20006.33006.33002,156,600
24 Jan 20236.16006.60006.16006.53006.53004,487,400
23 Jan 20236.24006.42006.03006.19006.19005,416,800
20 Jan 20235.93006.30005.68006.20006.20006,888,000
19 Jan 20236.14006.19005.87005.92005.920011,616,400
18 Jan 20236.62006.95006.02006.03006.03009,699,200
17 Jan 20237.77007.78007.15007.28007.28004,182,000
13 Jan 20238.11008.52007.65007.89007.89004,125,600
12 Jan 20238.05008.26007.66008.22008.22003,223,700
11 Jan 20237.76008.22007.60008.01008.01006,170,500
10 Jan 20237.59007.98007.59007.79007.79003,061,000
09 Jan 20237.95007.99007.45007.54007.54003,128,800
06 Jan 20237.94008.04007.59007.86007.86002,313,200
05 Jan 20237.57008.14007.48007.88007.88003,662,800
04 Jan 20237.01007.63006.95007.61007.61002,813,600
03 Jan 20237.06007.29006.92006.94006.94002,762,600
30 Dec 20226.76006.93006.67006.92006.92002,760,200
29 Dec 20226.67006.98006.50006.88006.88002,819,400
28 Dec 20226.77006.98006.48006.59006.59003,511,500
27 Dec 20227.18007.30006.76006.80006.80002,937,200
23 Dec 20227.42007.46007.10007.18007.18001,858,300
22 Dec 20227.66007.72007.26007.47007.47002,222,000
21 Dec 20227.53008.08007.42007.76007.76003,004,600
20 Dec 20227.13007.48007.12007.42007.42002,258,600
19 Dec 20227.70007.80006.73007.18007.18004,302,700
16 Dec 20227.59007.81007.35007.70007.70005,952,600
15 Dec 20228.28008.41007.70007.78007.78003,396,800
14 Dec 20228.12008.45007.91008.37008.37003,161,600
13 Dec 20228.31008.31007.74008.18008.18003,168,200
12 Dec 20227.50008.21007.33008.07008.07003,207,000
09 Dec 20227.87007.87007.46007.49007.49002,119,100
08 Dec 20228.01008.13007.77007.84007.84001,832,000
07 Dec 20227.81008.07007.63007.94007.94001,960,400
06 Dec 20228.06008.14007.76007.83007.83002,630,100
05 Dec 20228.50008.58007.86008.01008.01003,619,300
02 Dec 20227.44008.50007.40008.49008.49005,599,100
01 Dec 20227.87007.91007.49007.61007.61002,027,000
30 Nov 20227.70007.99007.45007.79007.79005,588,100
29 Nov 20227.44007.74007.28007.65007.65002,690,800
28 Nov 20227.54007.75007.27007.37007.37002,296,400
25 Nov 20227.41007.61007.23007.59007.59001,043,200
23 Nov 20227.13007.70007.13007.52007.52003,035,100
22 Nov 20226.75007.15006.48007.13007.13002,237,300
21 Nov 20226.89006.89006.64006.66006.66002,041,800
18 Nov 20227.22007.25006.83006.98006.98002,752,800
17 Nov 20227.00007.04006.70007.02007.02002,611,200
16 Nov 20227.63007.75007.12007.14007.14002,888,000
15 Nov 20227.90008.14007.50007.70007.70005,040,800
14 Nov 20227.41008.03007.36007.67007.67005,372,500
11 Nov 20226.95007.68006.95007.52007.52005,673,300
10 Nov 20226.60007.18006.29007.09007.09006,271,800
09 Nov 20227.20007.21006.22006.22006.22004,871,900
08 Nov 20226.77007.54006.60007.37007.37008,353,900
07 Nov 20226.20006.92006.08006.81006.81005,022,100
04 Nov 20226.40006.56005.90006.13006.13003,749,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...