NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.97
+0.0170 (+1.78%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.42 | Tuesday, 23rd Apr 2024 BLUE stock ended at $0.97. This is 1.78% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 10.09% from a day low at $0.95 to a day high of $1.05. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2020 | $45.80 | $46.70 | $45.30 | $46.19 | 1 292 833 |
| Dec 01, 2020 | $44.55 | $46.15 | $44.10 | $45.87 | 768 044 |
| Nov 30, 2020 | $44.36 | $44.54 | $43.34 | $44.09 | 914 296 |
| Nov 27, 2020 | $43.56 | $44.78 | $43.51 | $44.06 | 529 726 |
| Nov 25, 2020 | $42.92 | $43.50 | $42.20 | $43.23 | 613 245 |
| Nov 24, 2020 | $43.00 | $43.20 | $42.19 | $42.64 | 1 397 380 |
| Nov 23, 2020 | $43.15 | $43.59 | $42.63 | $42.73 | 1 166 556 |
| Nov 20, 2020 | $44.01 | $44.09 | $42.65 | $43.07 | 1 532 112 |
| Nov 19, 2020 | $44.80 | $45.28 | $43.77 | $44.16 | 750 891 |
| Nov 18, 2020 | $46.50 | $46.67 | $44.38 | $44.43 | 1 097 643 |
| Nov 17, 2020 | $46.18 | $46.52 | $45.60 | $46.36 | 571 871 |
| Nov 16, 2020 | $46.53 | $46.87 | $45.60 | $46.40 | 625 934 |
| Nov 13, 2020 | $45.61 | $46.30 | $45.31 | $46.01 | 521 197 |
| Nov 12, 2020 | $45.37 | $46.88 | $44.80 | $45.41 | 695 639 |
| Nov 11, 2020 | $47.29 | $47.29 | $44.85 | $45.48 | 929 881 |
| Nov 10, 2020 | $46.78 | $47.21 | $45.07 | $46.61 | 1 158 415 |
| Nov 09, 2020 | $47.35 | $48.00 | $46.17 | $46.46 | 1 219 751 |
| Nov 06, 2020 | $48.31 | $48.63 | $45.25 | $45.89 | 2 508 482 |
| Nov 05, 2020 | $48.35 | $50.82 | $44.83 | $48.83 | 7 510 452 |
| Nov 04, 2020 | $55.67 | $59.32 | $55.35 | $58.55 | 1 010 062 |
| Nov 03, 2020 | $53.16 | $55.30 | $53.16 | $54.55 | 796 632 |
| Nov 02, 2020 | $52.47 | $55.24 | $52.15 | $53.09 | 1 152 581 |
| Oct 30, 2020 | $52.83 | $53.79 | $51.46 | $51.71 | 622 380 |
| Oct 29, 2020 | $52.59 | $53.59 | $51.36 | $52.89 | 738 019 |
| Oct 28, 2020 | $53.09 | $53.49 | $51.72 | $52.49 | 496 207 |
