NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.91
+0.0222 (+2.50%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.30 | Wednesday, 1st May 2024 BLUE stock ended at $0.91. This is 2.50% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.97% from a day low at $0.87 to a day high of $0.95. |
| 90 days | $0.86 | $1.92 | |
| 52 weeks | $0.86 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $0.89 | $0.95 | $0.87 | $0.91 | 8 625 575 |
| Apr 30, 2024 | $0.92 | $0.94 | $0.86 | $0.89 | 11 688 473 |
| Apr 29, 2024 | $0.93 | $0.98 | $0.91 | $0.92 | 5 423 904 |
| Apr 26, 2024 | $0.91 | $0.95 | $0.89 | $0.92 | 5 125 600 |
| Apr 25, 2024 | $0.92 | $0.93 | $0.88 | $0.91 | 5 666 800 |
| Apr 24, 2024 | $0.99 | $1.02 | $0.91 | $0.92 | 8 127 000 |
| Apr 23, 2024 | $0.96 | $1.05 | $0.95 | $0.97 | 4 770 050 |
| Apr 22, 2024 | $1.01 | $1.03 | $0.94 | $0.95 | 4 321 393 |
| Apr 19, 2024 | $0.95 | $1.03 | $0.94 | $1.02 | 8 136 181 |
| Apr 18, 2024 | $0.96 | $1.01 | $0.92 | $0.95 | 6 503 198 |
| Apr 17, 2024 | $0.96 | $1.03 | $0.95 | $0.96 | 8 653 228 |
| Apr 16, 2024 | $1.04 | $1.07 | $0.98 | $0.99 | 5 515 737 |
| Apr 15, 2024 | $1.11 | $1.12 | $1.01 | $1.03 | 6 835 560 |
| Apr 12, 2024 | $1.15 | $1.19 | $1.07 | $1.10 | 6 441 114 |
| Apr 11, 2024 | $1.21 | $1.23 | $1.14 | $1.16 | 3 480 277 |
| Apr 10, 2024 | $1.21 | $1.21 | $1.16 | $1.19 | 3 657 923 |
| Apr 09, 2024 | $1.17 | $1.26 | $1.15 | $1.26 | 3 776 151 |
| Apr 08, 2024 | $1.23 | $1.23 | $1.15 | $1.16 | 3 910 102 |
| Apr 05, 2024 | $1.23 | $1.27 | $1.19 | $1.23 | 2 553 502 |
| Apr 04, 2024 | $1.19 | $1.27 | $1.18 | $1.23 | 4 092 074 |
| Apr 03, 2024 | $1.18 | $1.22 | $1.16 | $1.18 | 3 266 409 |
| Apr 02, 2024 | $1.22 | $1.25 | $1.16 | $1.21 | 4 409 619 |
| Apr 01, 2024 | $1.29 | $1.30 | $1.22 | $1.24 | 3 054 893 |
| Mar 28, 2024 | $1.35 | $1.42 | $1.25 | $1.28 | 7 216 897 |
| Mar 27, 2024 | $1.19 | $1.39 | $1.15 | $1.37 | 6 847 492 |
