bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 2.9100 | 3.0800 | 2.8850 | 3.0100 | 3.0100 | 2,772,236 |
| 02 Oct 2023 | 3.0500 | 3.0500 | 2.8900 | 2.9400 | 2.9400 | 3,033,300 |
| 29 Sept 2023 | 3.0700 | 3.1600 | 2.9700 | 3.0400 | 3.0400 | 2,598,400 |
| 28 Sept 2023 | 3.0300 | 3.0500 | 2.9600 | 3.0200 | 3.0200 | 2,130,200 |
| 27 Sept 2023 | 3.0800 | 3.1900 | 2.9900 | 3.0600 | 3.0600 | 1,975,300 |
| 26 Sept 2023 | 3.0300 | 3.2600 | 3.0100 | 3.0800 | 3.0800 | 2,276,100 |
| 25 Sept 2023 | 3.0200 | 3.1000 | 2.9200 | 3.0300 | 3.0300 | 3,121,300 |
| 22 Sept 2023 | 3.2000 | 3.2300 | 3.0400 | 3.0400 | 3.0400 | 2,903,400 |
| 21 Sept 2023 | 3.1200 | 3.2600 | 3.0600 | 3.2000 | 3.2000 | 3,374,800 |
| 20 Sept 2023 | 3.2500 | 3.2800 | 3.1500 | 3.1500 | 3.1500 | 3,120,300 |
| 19 Sept 2023 | 3.1900 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 2,289,000 |
| 18 Sept 2023 | 3.3700 | 3.3800 | 3.1700 | 3.1900 | 3.1900 | 4,971,700 |
| 15 Sept 2023 | 3.3500 | 3.3900 | 3.2800 | 3.3500 | 3.3500 | 10,305,600 |
| 14 Sept 2023 | 3.3400 | 3.4600 | 3.3300 | 3.3300 | 3.3300 | 2,732,900 |
| 13 Sept 2023 | 3.5200 | 3.6400 | 3.3300 | 3.3300 | 3.3300 | 4,481,900 |
| 12 Sept 2023 | 3.5800 | 3.6000 | 3.4500 | 3.4800 | 3.4800 | 3,202,800 |
| 11 Sept 2023 | 3.5400 | 3.6100 | 3.4700 | 3.5600 | 3.5600 | 3,029,100 |
| 08 Sept 2023 | 3.5300 | 3.6300 | 3.4400 | 3.5700 | 3.5700 | 2,407,700 |
| 07 Sept 2023 | 3.7200 | 3.7300 | 3.5000 | 3.5300 | 3.5300 | 3,457,300 |
| 06 Sept 2023 | 3.7500 | 3.8100 | 3.6900 | 3.8000 | 3.8000 | 2,150,100 |
| 05 Sept 2023 | 3.8800 | 3.9000 | 3.6900 | 3.7100 | 3.7100 | 2,669,500 |
| 01 Sept 2023 | 3.8200 | 3.9400 | 3.7400 | 3.9000 | 3.9000 | 2,806,900 |
| 31 Aug 2023 | 3.7400 | 3.8300 | 3.7200 | 3.7700 | 3.7700 | 2,021,400 |
| 30 Aug 2023 | 3.7800 | 3.8300 | 3.7100 | 3.7400 | 3.7400 | 2,168,800 |
| 29 Aug 2023 | 3.9100 | 3.9500 | 3.7300 | 3.7700 | 3.7700 | 2,363,200 |
| 28 Aug 2023 | 3.8100 | 3.9200 | 3.5900 | 3.9100 | 3.9100 | 3,104,900 |
| 25 Aug 2023 | 3.6100 | 3.9900 | 3.5600 | 3.7900 | 3.7900 | 4,988,300 |
| 24 Aug 2023 | 3.4800 | 3.6000 | 3.4200 | 3.5600 | 3.5600 | 2,657,200 |
| 23 Aug 2023 | 3.4500 | 3.5900 | 3.4500 | 3.4700 | 3.4700 | 2,452,900 |
| 22 Aug 2023 | 3.4100 | 3.4700 | 3.3000 | 3.4200 | 3.4200 | 2,357,600 |
| 21 Aug 2023 | 3.5100 | 3.5300 | 3.3700 | 3.4200 | 3.4200 | 4,405,600 |
| 18 Aug 2023 | 3.4000 | 3.7400 | 3.3900 | 3.5100 | 3.5100 | 3,492,800 |
| 17 Aug 2023 | 3.6300 | 3.7100 | 3.4500 | 3.4600 | 3.4600 | 3,761,400 |
| 16 Aug 2023 | 3.5600 | 3.6600 | 3.4700 | 3.5700 | 3.5700 | 4,868,900 |
| 15 Aug 2023 | 3.4500 | 3.6400 | 3.3600 | 3.6200 | 3.6200 | 5,194,300 |
| 14 Aug 2023 | 3.2500 | 3.5200 | 3.1100 | 3.4600 | 3.4600 | 5,249,400 |
| 11 Aug 2023 | 3.3200 | 3.3900 | 3.2300 | 3.2600 | 3.2600 | 3,598,200 |
| 10 Aug 2023 | 3.6000 | 3.7500 | 3.3400 | 3.3800 | 3.3800 | 3,666,500 |
| 09 Aug 2023 | 4.0000 | 4.2600 | 3.4300 | 3.5400 | 3.5400 | 7,256,400 |
| 08 Aug 2023 | 3.5300 | 4.3800 | 3.4600 | 3.8900 | 3.8900 | 11,239,400 |
| 07 Aug 2023 | 3.9100 | 3.9100 | 3.5900 | 3.6000 | 3.6000 | 4,057,200 |
| 04 Aug 2023 | 3.9100 | 3.9800 | 3.8000 | 3.8800 | 3.8800 | 2,999,500 |
| 03 Aug 2023 | 3.7800 | 3.9600 | 3.7100 | 3.8300 | 3.8300 | 3,151,800 |
| 02 Aug 2023 | 3.6900 | 3.8500 | 3.5900 | 3.8300 | 3.8300 | 2,996,000 |
| 01 Aug 2023 | 3.8400 | 3.8700 | 3.6700 | 3.7300 | 3.7300 | 3,204,900 |
| 31 July 2023 | 3.9400 | 4.1300 | 3.8800 | 3.9300 | 3.9300 | 2,746,800 |
| 28 July 2023 | 3.8200 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 3,824,900 |
| 27 July 2023 | 4.0600 | 4.0600 | 3.6800 | 3.7300 | 3.7300 | 4,439,900 |
| 26 July 2023 | 3.7500 | 3.9800 | 3.7500 | 3.9600 | 3.9600 | 3,463,500 |
| 25 July 2023 | 3.8400 | 4.1000 | 3.7500 | 3.7700 | 3.7700 | 3,731,700 |
| 24 July 2023 | 4.1300 | 4.2000 | 3.7300 | 3.8400 | 3.8400 | 6,669,300 |
| 21 July 2023 | 3.5900 | 4.2300 | 3.5600 | 4.0500 | 4.0500 | 12,917,400 |
| 20 July 2023 | 3.7300 | 3.8900 | 3.4800 | 3.5100 | 3.5100 | 7,896,900 |
| 19 July 2023 | 3.4600 | 4.0100 | 3.3800 | 3.6700 | 3.6700 | 21,575,500 |
| 18 July 2023 | 3.1300 | 3.2800 | 3.0900 | 3.1500 | 3.1500 | 2,260,800 |
| 17 July 2023 | 3.0400 | 3.2500 | 3.0200 | 3.1100 | 3.1100 | 2,951,600 |
| 14 July 2023 | 3.3300 | 3.3300 | 2.9800 | 3.0300 | 3.0300 | 6,887,000 |
| 13 July 2023 | 3.6700 | 3.7000 | 3.2900 | 3.3100 | 3.3100 | 5,617,500 |
| 12 July 2023 | 3.7100 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 2,272,800 |
| 11 July 2023 | 3.6200 | 3.6700 | 3.5100 | 3.6300 | 3.6300 | 2,887,800 |
| 10 July 2023 | 3.4100 | 3.6400 | 3.4100 | 3.6300 | 3.6300 | 3,550,300 |
| 07 July 2023 | 3.2400 | 3.4400 | 3.2400 | 3.4200 | 3.4200 | 3,121,200 |
| 06 July 2023 | 3.3000 | 3.3200 | 3.1700 | 3.2600 | 3.2600 | 3,098,400 |
| 05 July 2023 | 3.3400 | 3.3900 | 3.2900 | 3.3300 | 3.3300 | 1,727,500 |
| 03 July 2023 | 3.2900 | 3.3900 | 3.2600 | 3.3400 | 3.3400 | 1,468,100 |
| 30 June 2023 | 3.2700 | 3.3400 | 3.2100 | 3.2900 | 3.2900 | 2,748,600 |
| 29 June 2023 | 3.3900 | 3.4100 | 3.2100 | 3.2200 | 3.2200 | 3,347,600 |
| 28 June 2023 | 3.3400 | 3.4000 | 3.2600 | 3.3900 | 3.3900 | 2,940,900 |
| 27 June 2023 | 3.2400 | 3.4100 | 3.1400 | 3.3400 | 3.3400 | 3,234,900 |
| 26 June 2023 | 3.3400 | 3.3800 | 3.2300 | 3.2400 | 3.2400 | 2,454,200 |
| 23 June 2023 | 3.3300 | 3.4100 | 3.2700 | 3.3800 | 3.3800 | 3,401,800 |
| 22 June 2023 | 3.4200 | 3.4900 | 3.3400 | 3.3600 | 3.3600 | 2,748,500 |
| 21 June 2023 | 3.5400 | 3.5800 | 3.2700 | 3.4200 | 3.4200 | 5,871,100 |
| 20 June 2023 | 3.8300 | 3.8300 | 3.4500 | 3.5100 | 3.5100 | 4,639,800 |
| 16 June 2023 | 4.0400 | 4.0500 | 3.7700 | 3.8100 | 3.8100 | 4,446,300 |
| 15 June 2023 | 3.8400 | 4.0400 | 3.7500 | 3.9900 | 3.9900 | 3,801,800 |
| 14 June 2023 | 3.7700 | 4.0400 | 3.7100 | 3.8600 | 3.8600 | 5,106,700 |
| 13 June 2023 | 3.5400 | 3.7500 | 3.4900 | 3.7100 | 3.7100 | 4,444,500 |
| 12 June 2023 | 3.7000 | 3.7100 | 3.4400 | 3.5000 | 3.5000 | 4,029,300 |
| 09 June 2023 | 3.7800 | 3.7800 | 3.6200 | 3.6500 | 3.6500 | 2,875,600 |
| 08 June 2023 | 3.7400 | 3.7900 | 3.6500 | 3.7600 | 3.7600 | 3,670,800 |
| 07 June 2023 | 3.7500 | 3.7900 | 3.6000 | 3.7200 | 3.7200 | 3,580,300 |
| 06 June 2023 | 3.7100 | 3.7900 | 3.5900 | 3.7300 | 3.7300 | 3,278,300 |
| 05 June 2023 | 3.6100 | 3.7600 | 3.5200 | 3.7100 | 3.7100 | 4,124,300 |
| 02 June 2023 | 3.5700 | 3.6400 | 3.4000 | 3.6300 | 3.6300 | 3,539,000 |
| 01 June 2023 | 3.6300 | 3.6500 | 3.3600 | 3.5400 | 3.5400 | 3,736,600 |
| 31 May 2023 | 3.2000 | 3.4900 | 3.2000 | 3.3500 | 3.3500 | 3,768,800 |
| 30 May 2023 | 3.5900 | 3.6800 | 3.2300 | 3.3100 | 3.3100 | 3,052,500 |
| 26 May 2023 | 3.4600 | 3.6100 | 3.4400 | 3.5600 | 3.5600 | 2,570,200 |
| 25 May 2023 | 3.6200 | 3.6200 | 3.3600 | 3.4800 | 3.4800 | 3,480,300 |
| 24 May 2023 | 3.7200 | 3.7600 | 3.5100 | 3.6100 | 3.6100 | 3,115,900 |
| 23 May 2023 | 3.7400 | 3.9200 | 3.6800 | 3.7000 | 3.7000 | 3,588,600 |
| 22 May 2023 | 3.7300 | 3.8700 | 3.6900 | 3.7400 | 3.7400 | 3,227,700 |
| 19 May 2023 | 3.8200 | 3.9100 | 3.7300 | 3.7400 | 3.7400 | 2,276,200 |
| 18 May 2023 | 3.8700 | 3.8700 | 3.6600 | 3.7800 | 3.7800 | 3,737,600 |
| 17 May 2023 | 3.7300 | 3.9400 | 3.5500 | 3.9000 | 3.9000 | 4,743,400 |
| 16 May 2023 | 4.0200 | 4.0300 | 3.6300 | 3.6800 | 3.6800 | 7,014,600 |
| 15 May 2023 | 4.4200 | 4.5300 | 4.0800 | 4.1200 | 4.1200 | 4,406,200 |
| 12 May 2023 | 4.7500 | 4.7500 | 4.2700 | 4.3400 | 4.3400 | 3,511,300 |
| 11 May 2023 | 5.0600 | 5.2000 | 4.6800 | 4.7500 | 4.7500 | 4,782,100 |
| *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.
