NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.91
-0.0104 (-1.13%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.42 | Thursday, 25th Apr 2024 BLUE stock ended at $0.91. This is 1.13% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.53% from a day low at $0.88 to a day high of $0.93. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $17.89 | $18.27 | $17.55 | $18.00 | 924 969 |
| Sep 21, 2021 | $17.97 | $18.25 | $17.87 | $17.99 | 538 696 |
| Sep 20, 2021 | $17.89 | $18.38 | $17.75 | $17.97 | 921 590 |
| Sep 17, 2021 | $17.68 | $18.43 | $17.42 | $18.32 | 2 642 048 |
| Sep 16, 2021 | $17.80 | $17.83 | $17.27 | $17.68 | 579 857 |
| Sep 15, 2021 | $17.54 | $18.04 | $17.46 | $17.80 | 724 097 |
| Sep 14, 2021 | $18.26 | $18.42 | $17.40 | $17.56 | 797 846 |
| Sep 13, 2021 | $17.89 | $18.62 | $17.66 | $18.29 | 802 034 |
| Sep 10, 2021 | $18.25 | $18.33 | $17.77 | $17.88 | 845 565 |
| Sep 09, 2021 | $17.80 | $18.39 | $17.78 | $18.20 | 845 722 |
| Sep 08, 2021 | $17.48 | $18.10 | $17.30 | $17.87 | 1 107 652 |
| Sep 07, 2021 | $17.88 | $18.19 | $17.14 | $17.37 | 1 926 163 |
| Sep 03, 2021 | $18.40 | $18.40 | $17.73 | $18.00 | 829 261 |
| Sep 02, 2021 | $18.22 | $18.65 | $18.12 | $18.40 | 790 403 |
| Sep 01, 2021 | $18.39 | $18.51 | $18.12 | $18.32 | 713 809 |
| Aug 31, 2021 | $17.77 | $18.39 | $17.75 | $18.30 | 1 570 426 |
| Aug 30, 2021 | $18.13 | $18.23 | $17.68 | $17.85 | 1 018 795 |
| Aug 27, 2021 | $17.94 | $18.84 | $17.76 | $18.13 | 1 311 082 |
| Aug 26, 2021 | $18.13 | $18.43 | $17.58 | $17.93 | 1 222 571 |
| Aug 25, 2021 | $17.75 | $18.26 | $17.46 | $18.21 | 1 279 999 |
| Aug 24, 2021 | $18.00 | $18.16 | $17.47 | $17.82 | 956 836 |
| Aug 23, 2021 | $17.85 | $18.37 | $17.76 | $17.97 | 991 339 |
| Aug 20, 2021 | $17.25 | $18.06 | $17.17 | $17.59 | 927 162 |
| Aug 19, 2021 | $18.00 | $18.14 | $17.34 | $17.36 | 952 708 |
| Aug 18, 2021 | $18.66 | $18.78 | $18.06 | $18.09 | 781 798 |
