NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.90
-0.0035 (-0.387%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.27 | Friday, 3rd May 2024 BLUE stock ended at $0.90. This is 0.387% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.11% from a day low at $0.89 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 |
| Feb 26, 2021 | $28.24 | $31.14 | $27.43 | $31.10 | 5 864 130 |
| Feb 25, 2021 | $25.93 | $28.35 | $25.60 | $28.12 | 8 267 038 |
| Feb 24, 2021 | $26.30 | $26.69 | $25.62 | $25.92 | 3 496 544 |
| Feb 23, 2021 | $25.94 | $26.45 | $24.24 | $25.62 | 4 420 606 |
| Feb 22, 2021 | $26.72 | $27.09 | $26.01 | $26.07 | 2 529 160 |
| Feb 19, 2021 | $27.30 | $27.32 | $26.57 | $26.68 | 4 472 832 |
| Feb 18, 2021 | $28.10 | $28.23 | $26.85 | $26.95 | 4 457 516 |
| Feb 17, 2021 | $28.59 | $29.95 | $27.72 | $28.02 | 6 816 649 |
| Feb 16, 2021 | $33.50 | $34.36 | $26.11 | $28.44 | 18 060 327 |
| Feb 12, 2021 | $45.52 | $46.45 | $44.65 | $45.76 | 771 677 |
| Feb 11, 2021 | $46.75 | $47.09 | $44.66 | $45.77 | 794 048 |
| Feb 10, 2021 | $46.81 | $47.19 | $45.52 | $46.52 | 741 959 |
| Feb 09, 2021 | $48.11 | $48.43 | $46.40 | $46.54 | 750 417 |
| Feb 08, 2021 | $48.11 | $48.92 | $47.30 | $47.89 | 1 017 420 |
| Feb 05, 2021 | $47.41 | $47.88 | $47.03 | $47.70 | 958 495 |
| Feb 04, 2021 | $46.73 | $47.42 | $45.91 | $47.28 | 842 315 |
| Feb 03, 2021 | $46.74 | $47.86 | $46.42 | $46.45 | 782 886 |
| Feb 02, 2021 | $46.00 | $46.90 | $45.35 | $46.41 | 1 367 109 |
| Feb 01, 2021 | $45.41 | $45.95 | $44.20 | $45.74 | 917 678 |
| Jan 29, 2021 | $44.74 | $46.29 | $43.89 | $44.55 | 1 217 547 |
| Jan 28, 2021 | $47.24 | $47.50 | $44.81 | $45.00 | 1 224 876 |
| Jan 27, 2021 | $45.22 | $46.98 | $44.66 | $46.77 | 2 251 007 |
| Jan 26, 2021 | $48.25 | $48.40 | $45.60 | $46.07 | 1 125 179 |
| Jan 25, 2021 | $48.12 | $48.20 | $46.17 | $48.10 | 1 562 089 |
| Jan 22, 2021 | $46.01 | $46.91 | $46.01 | $46.64 | 1 263 561 |
