NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.97
+0.0170 (+1.78%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.42 | Tuesday, 23rd Apr 2024 BLUE stock ended at $0.97. This is 1.78% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 10.09% from a day low at $0.95 to a day high of $1.05. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $1.05 | $1.08 | $1.02 | $1.03 | 4 823 474 |
| Feb 08, 2024 | $0.94 | $1.08 | $0.93 | $1.05 | 7 872 809 |
| Feb 07, 2024 | $0.94 | $0.96 | $0.90 | $0.94 | 12 152 321 |
| Feb 06, 2024 | $0.93 | $0.98 | $0.88 | $0.94 | 10 545 039 |
| Feb 05, 2024 | $0.95 | $0.97 | $0.88 | $0.91 | 11 371 603 |
| Feb 02, 2024 | $1.00 | $1.01 | $0.92 | $0.96 | 10 275 380 |
| Feb 01, 2024 | $1.03 | $1.03 | $0.97 | $1.00 | 10 531 164 |
| Jan 31, 2024 | $1.06 | $1.07 | $1.01 | $1.02 | 8 985 028 |
| Jan 30, 2024 | $1.14 | $1.14 | $1.06 | $1.06 | 5 390 498 |
| Jan 29, 2024 | $1.06 | $1.15 | $1.04 | $1.13 | 6 714 967 |
| Jan 26, 2024 | $1.11 | $1.15 | $1.06 | $1.06 | 7 911 789 |
| Jan 25, 2024 | $1.10 | $1.15 | $1.03 | $1.12 | 7 792 899 |
| Jan 24, 2024 | $1.16 | $1.17 | $1.06 | $1.07 | 12 919 937 |
| Jan 23, 2024 | $1.30 | $1.30 | $1.16 | $1.17 | 10 918 662 |
| Jan 22, 2024 | $1.27 | $1.33 | $1.25 | $1.27 | 6 119 286 |
| Jan 19, 2024 | $1.38 | $1.38 | $1.24 | $1.27 | 12 406 936 |
| Jan 18, 2024 | $1.41 | $1.47 | $1.38 | $1.39 | 7 444 359 |
| Jan 17, 2024 | $1.42 | $1.43 | $1.38 | $1.41 | 7 473 505 |
| Jan 16, 2024 | $1.49 | $1.51 | $1.41 | $1.43 | 7 777 419 |
| Jan 12, 2024 | $1.37 | $1.51 | $1.37 | $1.50 | 11 549 335 |
| Jan 11, 2024 | $1.39 | $1.40 | $1.34 | $1.38 | 8 700 505 |
| Jan 10, 2024 | $1.39 | $1.40 | $1.30 | $1.38 | 12 559 257 |
| Jan 09, 2024 | $1.43 | $1.44 | $1.35 | $1.37 | 8 518 416 |
| Jan 08, 2024 | $1.43 | $1.49 | $1.38 | $1.47 | 10 830 404 |
| Jan 05, 2024 | $1.45 | $1.49 | $1.39 | $1.42 | 9 583 446 |
