GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

bluebird bio Stock Price (Quote) NASDAQ:BLUE

$34.10 ( 0.62% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $28.73 $34.50 Friday, 11th Jun 2021 BLUE stock ended at $34.10. This is 0.62% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.21% from a day low at $33.30 to a day high of $34.37.
90 days $26.74 $34.50
52 weeks $24.24 $68.39

Historical bluebird bio prices

Date Open High Low Close Volume
2021-06-11 $34.25 $34.37 $33.30 $34.10 1 248 372
2021-06-10 $32.99 $34.50 $32.82 $33.89 1 292 561
2021-06-09 $32.80 $34.29 $32.39 $32.97 2 356 210
2021-06-08 $32.41 $32.92 $31.44 $32.81 1 496 300
2021-06-07 $32.42 $32.57 $30.25 $31.98 3 815 418
2021-06-04 $30.99 $31.32 $30.46 $30.92 560 158
2021-06-03 $30.87 $31.22 $30.11 $30.70 789 899
2021-06-02 $31.09 $31.49 $30.74 $31.14 796 616
2021-06-01 $31.05 $31.70 $30.91 $31.11 910 878
2021-05-28 $31.81 $32.73 $31.08 $31.12 810 280
2021-05-27 $31.01 $31.80 $30.56 $31.72 986 820
2021-05-26 $30.65 $31.31 $30.53 $31.03 550 339
2021-05-25 $30.87 $31.00 $30.43 $30.52 741 105
2021-05-24 $31.73 $31.73 $30.47 $30.60 697 138
2021-05-21 $31.02 $31.87 $30.65 $31.55 1 359 839
2021-05-20 $29.52 $30.99 $29.52 $30.72 1 150 333
2021-05-19 $30.29 $30.51 $29.35 $29.43 990 479
2021-05-18 $29.98 $31.35 $29.86 $30.67 996 260
2021-05-17 $30.00 $30.70 $29.66 $29.91 766 062
2021-05-14 $29.34 $30.74 $28.73 $30.32 1 321 391
2021-05-13 $30.00 $30.48 $28.94 $29.31 929 359
2021-05-12 $29.40 $30.49 $29.21 $29.85 1 098 110
2021-05-11 $27.22 $29.77 $27.22 $29.50 986 680
2021-05-10 $30.31 $30.35 $28.23 $28.40 1 528 617
2021-05-07 $29.98 $30.65 $29.55 $30.48 1 077 584
2021-05-06 $29.21 $29.73 $28.20 $29.67 1 202 962
2021-05-05 $30.04 $30.39 $29.12 $29.21 854 477
2021-05-04 $29.20 $29.94 $28.32 $29.90 946 533
2021-05-03 $30.17 $30.47 $29.19 $29.60 701 429
2021-04-30 $30.05 $30.72 $29.74 $30.00 750 008
2021-04-29 $30.45 $30.65 $29.40 $30.23 877 897
2021-04-28 $29.61 $30.62 $29.41 $30.39 1 109 826
2021-04-27 $29.84 $30.17 $29.56 $29.91 1 068 585
2021-04-26 $28.99 $29.57 $28.30 $29.48 940 762
2021-04-23 $28.50 $28.83 $28.14 $28.65 554 421
2021-04-22 $28.02 $28.95 $27.54 $28.78 872 357
2021-04-21 $27.51 $28.17 $26.74 $28.12 1 200 858
2021-04-20 $27.50 $28.45 $27.24 $27.86 988 998
2021-04-19 $27.95 $29.04 $27.63 $27.98 1 145 282
2021-04-16 $29.33 $29.84 $27.99 $28.28 2 440 940
2021-04-15 $29.90 $30.36 $29.08 $29.72 1 098 532
2021-04-14 $28.32 $29.94 $28.30 $29.54 1 583 562
2021-04-13 $27.92 $28.36 $27.25 $28.33 1 162 041
2021-04-12 $27.96 $28.34 $27.20 $27.98 1 146 142
2021-04-09 $28.69 $28.74 $27.86 $28.16 1 213 130
2021-04-08 $29.91 $30.02 $28.71 $28.87 1 128 429
2021-04-07 $30.02 $30.40 $29.85 $30.02 929 845
2021-04-06 $30.73 $30.92 $29.99 $30.16 1 621 135
2021-04-05 $30.17 $31.16 $30.04 $31.10 1 493 006
2021-04-01 $30.25 $31.00 $29.55 $30.04 1 224 727

About bluebird bio

bluebird bio, Inc., a clinical-stage biotechnology company, focuses on developing transformative gene therapies for severe genetic and rare diseases. Its product candidates include Lenti-D, which is in phase II/III clinical studies for the treatment of cerebral adrenoleukodystrophy, a rare, hereditary neurological disorder; and LentiGlobin that is in phase I/II clinical studies for the treatment of beta-thalassemia major and severe sickle cell di... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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