NASDAQ:BLUE
$6.28
(
0.80%
)
Friday, 27th Jan 2023
bluebird bio Stock Price (Quote)
| 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 |
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.
