NASDAQ:BLUE
$3.56
(
2.30%
)
Friday, 26th May 2023
bluebird bio Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
