Australia markets open in 25 minutes

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5650+0.1750 (+12.59%)
At close: 04:00PM EST
1.5700 +0.00 (+0.32%)
After hours: 08:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Feb 20241.07001.08001.00001.02001.02007,078,400
15 Feb 20241.04001.13001.02001.08001.08007,504,500
14 Feb 20241.01001.04001.01001.02001.02003,000,000
13 Feb 20241.05001.06000.98000.98000.98008,497,200
12 Feb 20241.04001.10001.03001.09001.09006,129,300
09 Feb 20241.05001.08001.02001.03001.03004,935,500
08 Feb 20240.94001.08000.93001.05001.05007,948,200
07 Feb 20240.94000.96000.90000.94000.940012,215,900
06 Feb 20240.93000.98000.88000.94000.940010,589,200
05 Feb 20240.95000.97000.88000.91000.910011,603,700
02 Feb 20241.00001.00000.92000.96000.960010,378,300
01 Feb 20241.03001.03000.97001.00001.000010,708,700
31 Jan 20241.06001.07001.01001.02001.02009,104,300
30 Jan 20241.14001.14001.06001.06001.06005,451,200
29 Jan 20241.06001.15001.04001.13001.13006,761,800
26 Jan 20241.11001.15001.06001.06001.06008,050,600
25 Jan 20241.10001.15001.03001.12001.12007,873,700
24 Jan 20241.16001.17001.06001.07001.070013,107,000
23 Jan 20241.30001.30001.16001.17001.170010,998,100
22 Jan 20241.27001.33001.25001.27001.27006,141,600
19 Jan 20241.38001.39001.24001.26001.260012,492,800
18 Jan 20241.41001.47001.38001.39001.39007,633,700
17 Jan 20241.42001.43001.38001.41001.41007,537,900
16 Jan 20241.49001.51001.41001.43001.43007,836,900
12 Jan 20241.37001.51001.37001.50001.500011,737,400
11 Jan 20241.39001.40001.34001.38001.38008,767,500
10 Jan 20241.39001.40001.30001.38001.380012,627,600
09 Jan 20241.43001.44001.35001.37001.37008,628,100
08 Jan 20241.43001.49001.38001.47001.470011,720,600
05 Jan 20241.45001.49001.39001.42001.42009,669,500
04 Jan 20241.39001.49001.37001.45001.450012,087,100
03 Jan 20241.45001.49001.37001.37001.370011,758,100
02 Jan 20241.37001.53001.36001.47001.470016,282,800
29 Dec 20231.40001.43001.38001.38001.38007,580,600
28 Dec 20231.36001.45001.36001.41001.410010,459,300
27 Dec 20231.36001.41001.33001.40001.400012,682,000
26 Dec 20231.42001.43001.32001.36001.360017,156,600
22 Dec 20231.39001.45001.32001.40001.400020,734,100
21 Dec 20231.37001.45001.30001.37001.370033,131,200
20 Dec 20231.31001.40001.26001.32001.3200125,364,700
19 Dec 20232.65002.78002.26002.43002.430038,057,300
18 Dec 20233.19003.20002.89003.05003.050011,827,900
15 Dec 20233.32003.45003.18003.27003.27008,306,600
14 Dec 20233.22003.58003.20003.30003.300020,024,400
13 Dec 20232.83003.04002.80003.04003.040010,103,800
12 Dec 20233.00003.00002.73002.79002.790015,668,600
11 Dec 20232.93003.15002.72003.07003.070032,581,200
08 Dec 20235.10005.53002.69002.86002.860053,123,200
07 Dec 20234.85004.93004.56004.81004.81006,283,400
06 Dec 20234.37004.97004.30004.83004.83006,396,300
05 Dec 20234.55004.55004.31004.33004.33004,733,700
04 Dec 20234.35004.61004.32004.47004.47005,034,600
01 Dec 20233.82004.28003.76004.26004.26005,068,900
30 Nov 20233.98004.01003.80003.82003.82005,613,800
29 Nov 20233.89004.05003.84003.86003.86003,387,100
28 Nov 20233.78003.85003.66003.84003.84002,987,000
27 Nov 20234.00004.04003.66003.84003.84004,472,900
24 Nov 20233.75004.13003.75003.89003.89002,965,900
22 Nov 20233.73003.85003.63003.79003.79002,698,800
21 Nov 20233.79003.81003.64003.66003.66003,592,100
20 Nov 20233.43003.93003.40003.83003.83005,281,300
17 Nov 20233.10003.43003.07003.42003.42005,203,200
16 Nov 20233.30003.30003.00003.04003.04005,501,700
15 Nov 20233.26003.49003.22003.29003.29003,677,800
14 Nov 20233.12003.29003.12003.27003.27004,995,300
13 Nov 20232.94003.03002.83003.02003.02003,219,500
10 Nov 20233.04003.13002.84002.98002.98003,724,700
09 Nov 20233.31003.32002.90003.04003.04005,801,300
08 Nov 20233.70003.71003.25003.26003.26004,459,300
07 Nov 20233.44003.55003.13003.54003.54005,631,500
06 Nov 20233.54003.59003.27003.30003.30003,514,300
03 Nov 20233.10003.58003.09003.48003.48005,530,700
02 Nov 20233.00003.13002.92003.05003.05003,804,500
01 Nov 20232.97003.07002.90002.94002.94003,936,500
31 Oct 20232.77003.00002.70002.95002.95003,263,700
30 Oct 20232.78002.91002.74002.82002.82002,750,800
27 Oct 20233.11003.11002.69002.73002.73006,117,700
26 Oct 20232.96003.07002.88003.06003.06003,439,700
25 Oct 20232.94003.05002.90002.91002.91002,695,800
24 Oct 20232.92003.13002.92003.00003.00002,874,300
23 Oct 20232.85002.92002.78002.88002.88002,786,000
20 Oct 20232.80002.93002.78002.86002.86002,407,700
19 Oct 20232.87002.87002.72002.78002.78003,805,700
18 Oct 20232.88002.88002.78002.87002.87003,615,800
17 Oct 20232.78002.96002.76002.91002.91003,370,100
16 Oct 20232.68002.84002.62002.80002.80002,721,300
13 Oct 20232.60002.74002.52002.66002.66003,847,700
12 Oct 20232.85002.85002.58002.61002.61005,648,100
11 Oct 20233.05003.09002.85002.86002.86002,516,100
10 Oct 20232.90003.06002.90003.01003.01002,431,700
09 Oct 20233.05003.08002.86002.89002.89003,372,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...