NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$1.00
+0.100 (+11.14%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BLUE stock ended at $1.00. This is 11.14% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 22.21% from a day low at $0.85 to a day high of $1.04. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $5.56 | $5.62 | $5.18 | $5.21 | 2 968 246 |
| Feb 17, 2023 | $5.64 | $5.69 | $5.49 | $5.69 | 3 012 024 |
| Feb 16, 2023 | $5.85 | $5.86 | $5.60 | $5.64 | 3 518 712 |
| Feb 15, 2023 | $5.88 | $5.95 | $5.73 | $5.94 | 2 837 697 |
| Feb 14, 2023 | $5.90 | $6.02 | $5.76 | $5.93 | 2 713 906 |
| Feb 13, 2023 | $5.84 | $6.03 | $5.73 | $5.96 | 2 601 173 |
| Feb 10, 2023 | $6.01 | $6.07 | $5.87 | $5.92 | 2 625 040 |
| Feb 09, 2023 | $6.26 | $6.34 | $6.03 | $6.08 | 2 534 074 |
| Feb 08, 2023 | $6.66 | $6.66 | $6.21 | $6.24 | 2 572 425 |
| Feb 07, 2023 | $6.67 | $6.75 | $6.54 | $6.69 | 2 229 285 |
| Feb 06, 2023 | $6.66 | $6.68 | $6.48 | $6.66 | 1 816 322 |
| Feb 03, 2023 | $6.40 | $6.82 | $6.37 | $6.65 | 3 007 011 |
| Feb 02, 2023 | $6.50 | $6.73 | $6.28 | $6.63 | 4 784 365 |
| Feb 01, 2023 | $6.34 | $6.48 | $6.14 | $6.38 | 2 894 469 |
| Jan 31, 2023 | $6.15 | $6.42 | $6.15 | $6.35 | 3 245 111 |
| Jan 30, 2023 | $6.15 | $6.21 | $6.00 | $6.11 | 3 207 364 |
| Jan 27, 2023 | $6.20 | $6.50 | $6.15 | $6.28 | 2 666 685 |
| Jan 26, 2023 | $6.31 | $6.35 | $6.07 | $6.23 | 3 313 885 |
| Jan 25, 2023 | $6.37 | $6.44 | $6.20 | $6.33 | 2 153 153 |
| Jan 24, 2023 | $6.16 | $6.60 | $6.16 | $6.53 | 4 484 488 |
| Jan 23, 2023 | $6.24 | $6.42 | $6.03 | $6.19 | 5 415 365 |
| Jan 20, 2023 | $5.93 | $6.30 | $5.68 | $6.20 | 6 888 021 |
| Jan 19, 2023 | $6.14 | $6.19 | $5.87 | $5.92 | 11 616 406 |
