$6.28 (0.80%)

Volume: 2.667M

Closed: Jan 27, 2023

Hollow Logo Score: -3.172
bluebird bio Stock
$6.28 (0.80%)

Volume: 2.667M

Closed: Jan 27, 2023

Score Hollow Logo -3.172
NASDAQ:BLUE

bluebird bio Stock Price (Quote)

$6.28 ( 0.80% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $5.68 $8.52 Friday, 27th Jan 2023 BLUE stock ended at $6.28. This is 0.8% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.61% from a day low at $6.15 to a day high of $6.50.
90 days $5.68 $8.58
52 weeks $2.87 $8.58

Historical bluebird bio prices

Date Open High Low Close Volume
2023-01-27 $6.20 $6.50 $6.15 $6.28 2 666 685
2023-01-26 $6.31 $6.35 $6.07 $6.23 3 313 885
2023-01-25 $6.37 $6.44 $6.20 $6.33 2 153 153
2023-01-24 $6.16 $6.60 $6.16 $6.53 4 484 488
2023-01-23 $6.24 $6.42 $6.03 $6.19 5 415 365
2023-01-20 $5.93 $6.30 $5.68 $6.20 6 888 021
2023-01-19 $6.14 $6.19 $5.87 $5.92 11 616 406
2023-01-18 $6.62 $6.95 $6.02 $6.03 9 699 200
2023-01-17 $7.77 $7.78 $7.15 $7.28 4 182 032
2023-01-13 $8.11 $8.52 $7.65 $7.89 4 125 555
2023-01-12 $8.05 $8.26 $7.66 $8.22 3 223 700
2023-01-11 $7.76 $8.22 $7.60 $8.01 6 170 520
2023-01-10 $7.59 $7.98 $7.59 $7.79 3 061 025
2023-01-09 $7.95 $7.99 $7.45 $7.54 3 128 822
2023-01-06 $7.94 $8.04 $7.59 $7.86 2 304 200
2023-01-05 $7.57 $8.14 $7.48 $7.88 3 456 476
2023-01-04 $7.01 $7.63 $6.95 $7.61 2 801 330
2023-01-03 $7.06 $7.29 $6.92 $6.94 2 760 158
2022-12-30 $6.76 $6.93 $6.67 $6.92 2 759 185
2022-12-29 $6.67 $6.98 $6.50 $6.88 2 818 331
2022-12-28 $6.77 $6.98 $6.48 $6.59 3 510 308
2022-12-27 $7.18 $7.30 $6.76 $6.80 2 931 098
2022-12-23 $7.42 $7.46 $7.10 $7.18 1 853 994
2022-12-22 $7.66 $7.72 $7.26 $7.47 2 221 951
2022-12-21 $7.53 $8.08 $7.42 $7.76 3 004 567
2022-12-20 $7.13 $7.48 $7.12 $7.42 2 258 606
2022-12-19 $7.70 $7.80 $6.73 $7.18 4 302 712
2022-12-16 $7.59 $7.81 $7.35 $7.70 5 952 602
2022-12-15 $8.28 $8.41 $7.70 $7.78 3 404 625
2022-12-14 $8.12 $8.45 $7.91 $8.37 3 161 586
2022-12-13 $8.31 $8.31 $7.74 $8.18 3 168 352
2022-12-12 $7.50 $8.21 $7.33 $8.07 3 206 992
2022-12-09 $7.87 $7.87 $7.46 $7.49 2 119 118
2022-12-08 $8.01 $8.13 $7.77 $7.84 1 831 965
2022-12-07 $7.81 $8.07 $7.63 $7.94 1 960 355
2022-12-06 $8.06 $8.14 $7.76 $7.83 2 630 118
2022-12-05 $8.50 $8.58 $7.86 $8.01 3 619 286
2022-12-02 $7.44 $8.50 $7.40 $8.49 5 599 059
2022-12-01 $7.87 $7.91 $7.49 $7.61 2 026 957
2022-11-30 $7.70 $7.99 $7.45 $7.79 5 588 089
2022-11-29 $7.44 $7.74 $7.28 $7.65 2 690 822
2022-11-28 $7.54 $7.75 $7.27 $7.37 2 297 533
2022-11-25 $7.41 $7.61 $7.23 $7.59 1 043 156
2022-11-23 $7.13 $7.70 $7.13 $7.52 3 035 089
2022-11-22 $6.75 $7.15 $6.48 $7.13 2 237 251
2022-11-21 $6.89 $6.89 $6.64 $6.64 1 457 419
2022-11-18 $7.22 $7.25 $6.83 $6.92 1 545 111
2022-11-17 $7.00 $7.02 $6.70 $6.90 1 794 903
2022-11-16 $7.63 $7.75 $7.12 $7.15 1 915 060
2022-11-15 $7.90 $8.14 $7.50 $7.76 3 679 838

Hot Stocks To Watch:

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