$3.56 (2.30%)

Volume: 2.565M

Closed: May 26, 2023

Hollow Logo Score: -4.708
bluebird bio Stock
$3.56 (2.30%)

Volume: 2.565M

Closed: May 26, 2023

Score Hollow Logo -4.708
NASDAQ:BLUE

bluebird bio Stock Price (Quote)

$3.56 ( 2.30% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $3.37 $5.20 Friday, 26th May 2023 BLUE stock ended at $3.56. This is 2.3% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.94% from a day low at $3.44 to a day high of $3.61.
90 days $2.78 $5.31
52 weeks $2.78 $8.58

Historical bluebird bio prices

Date Open High Low Close Volume
2023-05-26 $3.53 $3.61 $3.44 $3.56 2 565 270
2023-05-25 $3.62 $3.62 $3.37 $3.48 3 471 494
2023-05-24 $3.72 $3.75 $3.51 $3.61 3 062 746
2023-05-23 $3.74 $3.92 $3.68 $3.70 3 585 102
2023-05-22 $3.73 $3.87 $3.69 $3.74 3 167 572
2023-05-19 $3.82 $3.90 $3.73 $3.74 2 247 818
2023-05-18 $3.87 $3.87 $3.66 $3.78 3 736 822
2023-05-17 $3.73 $3.94 $3.55 $3.90 4 741 744
2023-05-16 $4.02 $4.03 $3.64 $3.68 6 943 958
2023-05-15 $4.42 $4.53 $4.08 $4.12 4 400 113
2023-05-12 $4.75 $4.75 $4.27 $4.34 3 509 109
2023-05-11 $5.06 $5.20 $4.68 $4.75 4 779 704
2023-05-10 $4.77 $5.07 $4.66 $5.03 5 214 268
2023-05-09 $4.21 $5.14 $4.07 $4.90 5 449 713
2023-05-08 $4.40 $4.45 $4.21 $4.35 2 428 329
2023-05-05 $4.35 $4.49 $4.26 $4.37 3 647 915
2023-05-04 $4.04 $4.36 $3.99 $4.29 3 729 294
2023-05-03 $4.16 $4.20 $4.04 $4.07 3 852 269
2023-05-02 $4.40 $4.44 $4.00 $4.12 4 311 085
2023-05-01 $4.36 $4.51 $4.16 $4.37 4 560 956
2023-04-28 $3.84 $4.62 $3.77 $4.35 9 234 762
2023-04-27 $3.74 $3.75 $3.49 $3.68 3 931 474
2023-04-26 $3.70 $3.80 $3.59 $3.68 3 198 416
2023-04-25 $3.43 $3.78 $3.39 $3.67 6 066 696
2023-04-24 $3.74 $3.75 $3.26 $3.44 7 298 015
2023-04-21 $3.34 $3.48 $3.32 $3.43 2 646 306
2023-04-20 $3.42 $3.49 $3.31 $3.33 2 926 033
2023-04-19 $3.33 $3.51 $3.27 $3.44 2 411 164
2023-04-18 $3.45 $3.52 $3.21 $3.36 3 595 431
2023-04-17 $3.19 $3.52 $3.16 $3.39 4 984 215
2023-04-14 $3.24 $3.27 $3.10 $3.12 4 068 254
2023-04-13 $2.94 $3.46 $2.90 $3.27 13 747 402
2023-04-12 $3.02 $3.05 $2.78 $2.79 4 061 860
2023-04-11 $2.96 $3.07 $2.96 $2.99 3 667 917
2023-04-10 $3.08 $3.08 $2.91 $2.94 4 610 594
2023-04-06 $3.08 $3.18 $3.03 $3.10 3 338 214
2023-04-05 $3.12 $3.15 $3.03 $3.07 3 584 390
2023-04-04 $3.31 $3.34 $3.08 $3.12 4 526 284
2023-04-03 $3.15 $3.32 $3.14 $3.30 4 788 794
2023-03-31 $3.15 $3.24 $3.10 $3.18 5 743 357
2023-03-30 $3.31 $3.43 $3.02 $3.14 8 535 464
2023-03-29 $3.68 $3.74 $2.95 $3.26 20 150 974
2023-03-28 $4.47 $4.50 $4.28 $4.32 3 474 339
2023-03-27 $4.49 $4.58 $4.39 $4.51 2 486 795
2023-03-24 $4.34 $4.46 $4.20 $4.43 3 392 922
2023-03-23 $4.32 $4.40 $4.21 $4.35 3 200 970
2023-03-22 $4.57 $4.59 $4.26 $4.29 3 330 886
2023-03-21 $4.52 $4.68 $4.48 $4.60 2 744 096
2023-03-20 $4.45 $4.53 $4.28 $4.47 3 690 233
2023-03-17 $4.61 $4.62 $4.37 $4.54 16 022 891
Click to get the best stock tips daily for free!

About bluebird bio

bluebird bio bluebird bio, Inc., a biotechnology company, researches, develops, and commercializes transformative gene therapies for severe genetic diseases. Its product candidates for severe genetic diseases include betibeglogene autotemcel for the treatment of transfusion-dependent ß-thalassemia; lovotibeglogene autotemcel for the treatment of sickle cell disease (SCD); and elivaldogene autotemcel to treat cerebral adrenoleukodystrophy. The company's clini... BLUE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT