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 |
| Nov 03, 2021 | $24.90 | $24.96 | $24.01 | $24.83 | 1 044 285 |
| Nov 02, 2021 | $24.04 | $24.96 | $23.57 | $24.91 | 1 123 945 |
| Nov 01, 2021 | $23.37 | $24.37 | $23.29 | $24.23 | 849 306 |
| Oct 29, 2021 | $22.88 | $23.56 | $22.73 | $23.41 | 1 009 683 |
| Oct 28, 2021 | $21.96 | $22.95 | $21.65 | $22.93 | 726 628 |
| Oct 27, 2021 | $21.00 | $22.26 | $20.98 | $22.06 | 1 121 303 |
| Oct 26, 2021 | $21.41 | $21.47 | $20.90 | $20.95 | 621 964 |
| Oct 25, 2021 | $21.00 | $21.25 | $20.62 | $21.23 | 763 740 |
| Oct 22, 2021 | $20.25 | $20.81 | $19.80 | $20.80 | 591 171 |
| Oct 21, 2021 | $20.61 | $21.31 | $20.34 | $20.39 | 504 486 |
| Oct 20, 2021 | $20.98 | $21.26 | $20.67 | $20.98 | 684 042 |
| Oct 19, 2021 | $21.20 | $21.78 | $21.07 | $21.49 | 1 129 127 |
| Oct 18, 2021 | $20.80 | $21.20 | $20.32 | $21.03 | 997 650 |
| Oct 15, 2021 | $20.76 | $21.25 | $20.29 | $20.90 | 2 553 822 |
| Oct 14, 2021 | $20.23 | $20.83 | $20.23 | $20.61 | 898 814 |
| Oct 13, 2021 | $20.18 | $21.09 | $20.09 | $20.12 | 1 213 869 |
| Oct 12, 2021 | $19.86 | $20.60 | $19.84 | $20.43 | 1 118 462 |
| Oct 11, 2021 | $19.07 | $19.96 | $18.98 | $19.90 | 1 049 072 |
| Oct 08, 2021 | $18.75 | $19.12 | $18.45 | $19.10 | 692 506 |
| Oct 07, 2021 | $18.60 | $19.18 | $18.37 | $18.88 | 611 430 |
| Oct 06, 2021 | $18.03 | $18.62 | $18.00 | $18.48 | 732 395 |
| Oct 05, 2021 | $18.34 | $18.81 | $17.97 | $18.27 | 446 830 |
| Oct 04, 2021 | $18.93 | $19.02 | $18.32 | $18.44 | 738 948 |
| Oct 01, 2021 | $19.07 | $19.21 | $18.40 | $19.13 | 677 181 |
| Sep 30, 2021 | $19.14 | $19.26 | $18.58 | $19.11 | 572 196 |
