NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.91
+0.0222 (+2.50%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.30 | Wednesday, 1st May 2024 BLUE stock ended at $0.91. This is 2.50% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.97% from a day low at $0.87 to a day high of $0.95. |
| 90 days | $0.86 | $1.92 | |
| 52 weeks | $0.86 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $51.56 | $51.80 | $49.42 | $49.51 | 1 330 772 |
| Jan 15, 2021 | $51.80 | $52.80 | $50.44 | $50.53 | 1 088 109 |
| Jan 14, 2021 | $50.21 | $52.28 | $49.77 | $51.85 | 860 855 |
| Jan 13, 2021 | $52.55 | $52.97 | $49.28 | $49.49 | 1 075 314 |
| Jan 12, 2021 | $50.65 | $53.68 | $50.65 | $52.33 | 2 689 495 |
| Jan 11, 2021 | $49.61 | $50.67 | $46.58 | $50.40 | 1 781 033 |
| Jan 08, 2021 | $48.51 | $49.54 | $47.28 | $48.54 | 897 846 |
| Jan 07, 2021 | $45.77 | $48.64 | $45.50 | $48.36 | 995 149 |
| Jan 06, 2021 | $44.67 | $45.83 | $44.23 | $44.90 | 783 491 |
| Jan 05, 2021 | $44.66 | $45.33 | $43.88 | $44.93 | 1 032 806 |
| Jan 04, 2021 | $43.44 | $44.95 | $42.85 | $44.66 | 1 074 545 |
| Dec 31, 2020 | $44.02 | $44.32 | $42.90 | $43.27 | 1 005 498 |
| Dec 30, 2020 | $44.43 | $45.25 | $43.32 | $44.11 | 872 165 |
| Dec 29, 2020 | $45.71 | $46.19 | $43.68 | $44.10 | 1 217 540 |
| Dec 28, 2020 | $46.07 | $47.95 | $45.30 | $45.75 | 1 690 530 |
| Dec 24, 2020 | $46.06 | $46.35 | $44.94 | $45.54 | 296 108 |
| Dec 23, 2020 | $45.87 | $46.51 | $44.88 | $46.01 | 550 979 |
| Dec 22, 2020 | $46.38 | $47.21 | $45.23 | $45.64 | 873 753 |
| Dec 21, 2020 | $44.33 | $46.38 | $43.10 | $46.19 | 990 187 |
| Dec 18, 2020 | $44.91 | $45.60 | $44.33 | $44.72 | 1 795 008 |
| Dec 17, 2020 | $44.54 | $44.90 | $43.85 | $44.76 | 880 724 |
| Dec 16, 2020 | $44.69 | $44.78 | $43.35 | $44.45 | 875 491 |
| Dec 15, 2020 | $44.77 | $46.04 | $43.90 | $44.36 | 1 045 504 |
| Dec 14, 2020 | $43.46 | $46.38 | $43.29 | $44.55 | 2 144 570 |
| Dec 11, 2020 | $42.63 | $43.23 | $41.50 | $42.46 | 1 096 074 |
