NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.92
+0.0103 (+1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.42 | Friday, 26th Apr 2024 BLUE stock ended at $0.92. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.90% from a day low at $0.89 to a day high of $0.95. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $3.57 | $3.64 | $3.40 | $3.63 | 3 538 894 |
| Jun 01, 2023 | $3.63 | $3.65 | $3.36 | $3.54 | 3 727 915 |
| May 31, 2023 | $3.20 | $3.49 | $3.21 | $3.35 | 3 728 250 |
| May 30, 2023 | $3.59 | $3.68 | $3.23 | $3.31 | 2 987 605 |
| May 26, 2023 | $3.53 | $3.61 | $3.44 | $3.56 | 2 565 270 |
| May 25, 2023 | $3.62 | $3.62 | $3.37 | $3.48 | 3 471 494 |
| May 24, 2023 | $3.72 | $3.75 | $3.51 | $3.61 | 3 062 746 |
| May 23, 2023 | $3.74 | $3.92 | $3.68 | $3.70 | 3 585 102 |
| May 22, 2023 | $3.73 | $3.87 | $3.69 | $3.74 | 3 167 572 |
| May 19, 2023 | $3.82 | $3.90 | $3.73 | $3.74 | 2 247 818 |
| May 18, 2023 | $3.87 | $3.87 | $3.66 | $3.78 | 3 736 822 |
| May 17, 2023 | $3.73 | $3.94 | $3.55 | $3.90 | 4 741 744 |
| May 16, 2023 | $4.02 | $4.03 | $3.64 | $3.68 | 6 943 958 |
| May 15, 2023 | $4.42 | $4.53 | $4.08 | $4.12 | 4 400 113 |
| May 12, 2023 | $4.75 | $4.75 | $4.27 | $4.34 | 3 509 109 |
| May 11, 2023 | $5.06 | $5.20 | $4.68 | $4.75 | 4 779 704 |
| May 10, 2023 | $4.77 | $5.07 | $4.66 | $5.03 | 5 214 268 |
| May 09, 2023 | $4.21 | $5.14 | $4.07 | $4.90 | 5 449 713 |
| May 08, 2023 | $4.40 | $4.45 | $4.21 | $4.35 | 2 428 329 |
| May 05, 2023 | $4.35 | $4.49 | $4.26 | $4.37 | 3 647 915 |
| May 04, 2023 | $4.04 | $4.36 | $3.99 | $4.29 | 3 729 294 |
| May 03, 2023 | $4.16 | $4.20 | $4.04 | $4.07 | 3 852 269 |
| May 02, 2023 | $4.40 | $4.44 | $4.00 | $4.12 | 4 311 085 |
| May 01, 2023 | $4.36 | $4.51 | $4.16 | $4.37 | 4 560 956 |
| Apr 28, 2023 | $3.84 | $4.62 | $3.77 | $4.35 | 9 234 762 |
