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 |
| Jun 07, 2021 | $32.42 | $32.57 | $30.25 | $31.98 | 3 815 418 |
| Jun 04, 2021 | $30.99 | $31.32 | $30.46 | $30.92 | 560 158 |
| Jun 03, 2021 | $30.87 | $31.22 | $30.11 | $30.70 | 789 899 |
| Jun 02, 2021 | $31.09 | $31.49 | $30.74 | $31.14 | 796 616 |
| Jun 01, 2021 | $31.05 | $31.70 | $30.91 | $31.11 | 910 878 |
| May 28, 2021 | $31.81 | $32.73 | $31.08 | $31.12 | 810 280 |
| May 27, 2021 | $31.01 | $31.80 | $30.56 | $31.72 | 986 820 |
| May 26, 2021 | $30.65 | $31.31 | $30.53 | $31.03 | 550 339 |
| May 25, 2021 | $30.87 | $31.00 | $30.43 | $30.52 | 741 105 |
| May 24, 2021 | $31.73 | $31.73 | $30.47 | $30.60 | 697 138 |
| May 21, 2021 | $31.02 | $31.87 | $30.65 | $31.55 | 1 359 839 |
| May 20, 2021 | $29.52 | $30.99 | $29.52 | $30.72 | 1 150 333 |
| May 19, 2021 | $30.29 | $30.51 | $29.35 | $29.43 | 990 479 |
| May 18, 2021 | $29.98 | $31.35 | $29.86 | $30.67 | 996 260 |
| May 17, 2021 | $30.00 | $30.70 | $29.66 | $29.91 | 766 062 |
| May 14, 2021 | $29.34 | $30.74 | $28.73 | $30.32 | 1 321 391 |
| May 13, 2021 | $30.00 | $30.48 | $28.94 | $29.31 | 929 359 |
| May 12, 2021 | $29.40 | $30.49 | $29.21 | $29.85 | 1 098 110 |
| May 11, 2021 | $27.22 | $29.77 | $27.22 | $29.50 | 986 680 |
| May 10, 2021 | $30.31 | $30.35 | $28.23 | $28.40 | 1 528 617 |
| May 07, 2021 | $29.98 | $30.65 | $29.55 | $30.48 | 1 077 584 |
| May 06, 2021 | $29.21 | $29.73 | $28.20 | $29.67 | 1 202 962 |
| May 05, 2021 | $30.04 | $30.39 | $29.12 | $29.21 | 854 477 |
| May 04, 2021 | $29.20 | $29.94 | $28.32 | $29.90 | 946 533 |
| May 03, 2021 | $30.17 | $30.47 | $29.19 | $29.60 | 701 429 |
