NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.90
-0.0060 (-0.660%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.27 | Thursday, 2nd May 2024 BLUE stock ended at $0.90. This is 0.660% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.92% from a day low at $0.88 to a day high of $0.94. |
| 90 days | $0.86 | $1.92 | |
| 52 weeks | $0.86 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $4.47 | $4.50 | $4.28 | $4.32 | 3 474 339 |
| Mar 27, 2023 | $4.49 | $4.58 | $4.39 | $4.51 | 2 486 795 |
| Mar 24, 2023 | $4.34 | $4.46 | $4.20 | $4.43 | 3 392 922 |
| Mar 23, 2023 | $4.32 | $4.40 | $4.21 | $4.35 | 3 200 970 |
| Mar 22, 2023 | $4.57 | $4.59 | $4.26 | $4.29 | 3 330 886 |
| Mar 21, 2023 | $4.52 | $4.68 | $4.48 | $4.60 | 2 744 096 |
| Mar 20, 2023 | $4.45 | $4.53 | $4.28 | $4.47 | 3 690 233 |
| Mar 17, 2023 | $4.61 | $4.62 | $4.37 | $4.54 | 16 022 891 |
| Mar 16, 2023 | $4.65 | $4.71 | $4.47 | $4.61 | 2 805 459 |
| Mar 15, 2023 | $4.76 | $4.89 | $4.58 | $4.65 | 3 440 459 |
| Mar 14, 2023 | $4.80 | $4.90 | $4.63 | $4.71 | 4 034 929 |
| Mar 13, 2023 | $4.24 | $5.03 | $4.23 | $4.70 | 9 096 560 |
| Mar 10, 2023 | $4.95 | $4.98 | $4.00 | $4.17 | 10 495 609 |
| Mar 09, 2023 | $5.04 | $5.20 | $4.95 | $4.96 | 3 181 681 |
| Mar 08, 2023 | $5.01 | $5.10 | $4.91 | $5.03 | 2 589 445 |
| Mar 07, 2023 | $5.01 | $5.23 | $4.85 | $5.03 | 3 811 186 |
| Mar 06, 2023 | $5.19 | $5.24 | $4.83 | $4.90 | 2 911 066 |
| Mar 03, 2023 | $4.90 | $5.23 | $4.83 | $5.09 | 2 492 291 |
| Mar 02, 2023 | $5.06 | $5.08 | $4.94 | $4.95 | 3 368 252 |
| Mar 01, 2023 | $5.20 | $5.27 | $5.09 | $5.11 | 2 156 242 |
| Feb 28, 2023 | $5.22 | $5.31 | $5.18 | $5.20 | 2 400 278 |
| Feb 27, 2023 | $5.21 | $5.29 | $5.16 | $5.23 | 2 260 085 |
| Feb 24, 2023 | $5.21 | $5.24 | $5.10 | $5.12 | 2 373 574 |
| Feb 23, 2023 | $5.41 | $5.44 | $5.16 | $5.28 | 2 670 768 |
| Feb 22, 2023 | $5.24 | $5.39 | $5.22 | $5.38 | 2 872 001 |
