NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.90
-0.0060 (-0.660%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.27 | Thursday, 2nd May 2024 BLUE stock ended at $0.90. This is 0.660% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.92% from a day low at $0.88 to a day high of $0.94. |
| 90 days | $0.86 | $1.92 | |
| 52 weeks | $0.86 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 26, 2021 | $30.04 | $30.40 | $28.97 | $29.98 | 1 684 191 |
| Mar 25, 2021 | $28.12 | $30.17 | $27.44 | $29.61 | 1 930 239 |
| Mar 24, 2021 | $29.40 | $29.79 | $28.24 | $28.28 | 1 449 349 |
| Mar 23, 2021 | $31.47 | $31.47 | $29.13 | $29.30 | 1 771 235 |
| Mar 22, 2021 | $31.68 | $32.60 | $31.03 | $31.07 | 1 490 940 |
| Mar 19, 2021 | $30.79 | $31.73 | $30.29 | $31.58 | 1 279 654 |
| Mar 18, 2021 | $31.08 | $31.15 | $30.00 | $30.29 | 1 103 288 |
| Mar 17, 2021 | $31.20 | $31.48 | $30.04 | $31.00 | 1 885 558 |
| Mar 16, 2021 | $33.22 | $33.22 | $31.39 | $32.39 | 1 660 617 |
| Mar 15, 2021 | $32.80 | $33.63 | $32.50 | $33.25 | 1 657 915 |
| Mar 12, 2021 | $31.98 | $32.49 | $31.15 | $32.43 | 1 149 225 |
| Mar 11, 2021 | $33.25 | $33.27 | $31.65 | $32.07 | 2 319 396 |
| Mar 10, 2021 | $34.31 | $34.50 | $31.95 | $32.48 | 6 172 491 |
| Mar 09, 2021 | $28.64 | $30.31 | $28.44 | $30.04 | 2 185 787 |
| Mar 08, 2021 | $28.86 | $29.66 | $28.19 | $28.25 | 1 035 388 |
| Mar 05, 2021 | $28.10 | $28.76 | $26.18 | $28.68 | 1 703 226 |
| Mar 04, 2021 | $29.10 | $29.57 | $27.63 | $27.94 | 1 793 723 |
| Mar 03, 2021 | $30.65 | $31.16 | $29.31 | $29.34 | 1 610 517 |
| Mar 02, 2021 | $29.60 | $30.94 | $29.31 | $30.80 | 2 977 838 |
| Mar 01, 2021 | $31.39 | $32.06 | $29.60 | $30.08 | 3 038 219 |
| Feb 26, 2021 | $28.24 | $31.14 | $27.43 | $31.10 | 5 864 130 |
