NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$1.02
+0.0670 (+7.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.49 | Friday, 19th Apr 2024 BLUE stock ended at $1.02. This is 7.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.57% from a day low at $0.94 to a day high of $1.03. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $31.02 | $31.54 | $30.60 | $31.12 | 884 591 |
| 2021-07-06 | $31.37 | $31.75 | $30.82 | $31.03 | 734 341 |
| 2021-07-02 | $32.35 | $32.56 | $31.35 | $31.37 | 861 621 |
| 2021-07-01 | $31.28 | $32.68 | $31.25 | $32.42 | 1 346 070 |
| 2021-06-30 | $30.01 | $32.35 | $29.90 | $31.98 | 1 516 803 |
| 2021-06-29 | $31.09 | $31.29 | $29.64 | $30.08 | 1 695 670 |
| 2021-06-28 | $31.28 | $31.51 | $30.48 | $31.17 | 2 680 242 |
| 2021-06-25 | $32.50 | $32.50 | $30.52 | $30.91 | 10 825 463 |
| 2021-06-24 | $32.35 | $32.89 | $31.92 | $32.33 | 1 521 486 |
| 2021-06-23 | $32.66 | $33.09 | $32.16 | $32.37 | 672 882 |
| 2021-06-22 | $33.17 | $33.23 | $32.00 | $32.78 | 864 619 |
| 2021-06-21 | $33.03 | $33.58 | $32.79 | $33.17 | 947 590 |
| 2021-06-18 | $32.68 | $33.43 | $32.23 | $33.15 | 1 217 036 |
| 2021-06-17 | $32.59 | $33.40 | $32.47 | $32.98 | 523 084 |
| 2021-06-16 | $32.60 | $33.23 | $31.94 | $32.78 | 869 499 |
| 2021-06-15 | $33.37 | $33.68 | $32.69 | $32.83 | 1 857 665 |
| 2021-06-14 | $33.83 | $35.59 | $33.20 | $33.53 | 2 259 769 |
| 2021-06-11 | $34.25 | $34.37 | $33.30 | $34.10 | 1 248 372 |
| 2021-06-10 | $32.99 | $34.50 | $32.82 | $33.89 | 1 292 561 |
| 2021-06-09 | $32.80 | $34.29 | $32.39 | $32.97 | 2 356 210 |
| 2021-06-08 | $32.41 | $32.92 | $31.44 | $32.81 | 1 496 300 |
| 2021-06-07 | $32.42 | $32.57 | $30.25 | $31.98 | 3 815 418 |
| 2021-06-04 | $30.99 | $31.32 | $30.46 | $30.92 | 560 158 |
| 2021-06-03 | $30.87 | $31.22 | $30.11 | $30.70 | 789 899 |
| 2021-06-02 | $31.09 | $31.49 | $30.74 | $31.14 | 796 616 |
