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 |
| Aug 18, 2021 | $18.66 | $18.78 | $18.06 | $18.09 | 781 798 |
| Aug 17, 2021 | $18.11 | $18.86 | $17.88 | $18.72 | 846 307 |
| Aug 16, 2021 | $18.40 | $18.90 | $18.03 | $18.26 | 1 443 381 |
| Aug 13, 2021 | $18.82 | $19.03 | $18.27 | $18.47 | 863 400 |
| Aug 12, 2021 | $19.02 | $19.25 | $18.72 | $18.83 | 1 153 811 |
| Aug 11, 2021 | $19.31 | $19.69 | $18.70 | $19.06 | 1 817 718 |
| Aug 10, 2021 | $17.85 | $20.15 | $17.72 | $20.04 | 4 535 164 |
| Aug 09, 2021 | $19.38 | $19.58 | $18.11 | $18.16 | 9 389 523 |
| Aug 06, 2021 | $25.97 | $26.00 | $24.86 | $25.03 | 797 014 |
| Aug 05, 2021 | $24.77 | $26.07 | $24.75 | $25.87 | 813 030 |
| Aug 04, 2021 | $24.90 | $25.74 | $24.80 | $25.00 | 702 966 |
| Aug 03, 2021 | $25.61 | $25.69 | $24.92 | $25.11 | 1 197 480 |
| Aug 02, 2021 | $25.68 | $25.82 | $25.20 | $25.60 | 876 042 |
| Jul 30, 2021 | $25.56 | $26.15 | $25.33 | $25.41 | 720 398 |
| Jul 29, 2021 | $26.22 | $26.65 | $25.50 | $25.66 | 817 755 |
| Jul 28, 2021 | $26.23 | $26.85 | $25.62 | $26.00 | 1 263 029 |
| Jul 27, 2021 | $25.99 | $26.16 | $25.37 | $25.92 | 524 626 |
| Jul 26, 2021 | $25.98 | $26.66 | $25.77 | $26.18 | 456 760 |
| Jul 23, 2021 | $26.95 | $27.00 | $25.68 | $25.98 | 814 219 |
| Jul 22, 2021 | $27.25 | $27.46 | $26.66 | $26.98 | 698 127 |
| Jul 21, 2021 | $27.52 | $27.96 | $27.08 | $27.49 | 589 949 |
| Jul 20, 2021 | $26.50 | $27.49 | $26.44 | $27.33 | 774 616 |
| Jul 19, 2021 | $26.03 | $27.17 | $26.02 | $26.64 | 725 603 |
| Jul 16, 2021 | $27.60 | $27.89 | $26.72 | $26.78 | 971 110 |
| Jul 15, 2021 | $27.76 | $28.30 | $26.88 | $27.53 | 906 262 |
