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 |
| May 03, 2021 | $30.17 | $30.47 | $29.19 | $29.60 | 701 429 |
| Apr 30, 2021 | $30.05 | $30.72 | $29.74 | $30.00 | 750 008 |
| Apr 29, 2021 | $30.45 | $30.65 | $29.40 | $30.23 | 877 897 |
| Apr 28, 2021 | $29.61 | $30.62 | $29.41 | $30.39 | 1 109 826 |
| Apr 27, 2021 | $29.84 | $30.17 | $29.56 | $29.91 | 1 068 585 |
| Apr 26, 2021 | $28.99 | $29.57 | $28.30 | $29.48 | 940 762 |
| Apr 23, 2021 | $28.50 | $28.83 | $28.14 | $28.65 | 554 421 |
| Apr 22, 2021 | $28.02 | $28.95 | $27.54 | $28.78 | 872 357 |
| Apr 21, 2021 | $27.51 | $28.17 | $26.74 | $28.12 | 1 200 858 |
| Apr 20, 2021 | $27.50 | $28.45 | $27.24 | $27.86 | 988 998 |
| Apr 19, 2021 | $27.95 | $29.04 | $27.63 | $27.98 | 1 145 282 |
| Apr 16, 2021 | $29.33 | $29.84 | $27.99 | $28.28 | 2 440 940 |
| Apr 15, 2021 | $29.90 | $30.36 | $29.08 | $29.72 | 1 098 532 |
| Apr 14, 2021 | $28.32 | $29.94 | $28.30 | $29.54 | 1 583 562 |
| Apr 13, 2021 | $27.92 | $28.36 | $27.25 | $28.33 | 1 162 041 |
| Apr 12, 2021 | $27.96 | $28.34 | $27.20 | $27.98 | 1 146 142 |
| Apr 09, 2021 | $28.69 | $28.74 | $27.86 | $28.16 | 1 213 130 |
| Apr 08, 2021 | $29.91 | $30.02 | $28.71 | $28.87 | 1 128 429 |
| Apr 07, 2021 | $30.02 | $30.40 | $29.85 | $30.02 | 929 845 |
| Apr 06, 2021 | $30.73 | $30.92 | $29.99 | $30.16 | 1 621 135 |
| Apr 05, 2021 | $30.17 | $31.16 | $30.04 | $31.10 | 1 493 006 |
| Apr 01, 2021 | $30.25 | $31.00 | $29.55 | $30.04 | 1 224 727 |
| Mar 31, 2021 | $28.81 | $30.36 | $28.63 | $30.15 | 2 175 071 |
| Mar 30, 2021 | $29.60 | $30.07 | $28.49 | $28.62 | 3 268 496 |
| Mar 29, 2021 | $31.50 | $33.22 | $30.87 | $30.94 | 5 480 056 |
