NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.96
-0.0270 (-2.73%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.95 | $1.55 | Wednesday, 17th Apr 2024 BLUE stock ended at $0.96. This is 2.73% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 8.31% from a day low at $0.95 to a day high of $1.03. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-16 | $53.50 | $55.42 | $53.35 | $54.65 | 741 023 |
| 2020-09-15 | $54.32 | $54.93 | $53.08 | $53.21 | 587 796 |
| 2020-09-14 | $54.00 | $54.95 | $53.23 | $54.08 | 759 880 |
| 2020-09-11 | $55.12 | $55.98 | $52.82 | $53.18 | 592 287 |
| 2020-09-10 | $57.61 | $57.90 | $54.71 | $54.84 | 506 512 |
| 2020-09-09 | $56.72 | $57.66 | $55.97 | $57.34 | 364 475 |
| 2020-09-08 | $55.20 | $59.03 | $54.72 | $56.38 | 684 693 |
| 2020-09-04 | $58.82 | $58.84 | $53.00 | $56.30 | 1 272 504 |
| 2020-09-03 | $59.31 | $61.27 | $58.17 | $58.84 | 617 547 |
| 2020-09-02 | $57.58 | $59.74 | $57.25 | $59.40 | 737 016 |
| 2020-09-01 | $59.27 | $59.66 | $56.79 | $57.25 | 700 486 |
| 2020-08-31 | $57.22 | $59.71 | $56.92 | $59.30 | 766 316 |
| 2020-08-28 | $56.34 | $57.08 | $55.57 | $56.75 | 519 750 |
| 2020-08-27 | $56.76 | $57.54 | $56.23 | $56.38 | 483 835 |
| 2020-08-26 | $59.00 | $59.23 | $56.37 | $56.41 | 616 708 |
| 2020-08-25 | $58.95 | $60.11 | $58.46 | $59.21 | 408 318 |
| 2020-08-24 | $59.20 | $59.83 | $58.33 | $59.16 | 456 165 |
| 2020-08-21 | $59.24 | $60.04 | $58.72 | $58.92 | 450 778 |
| 2020-08-20 | $60.59 | $60.74 | $58.05 | $59.13 | 831 248 |
| 2020-08-19 | $61.50 | $62.90 | $60.89 | $60.95 | 605 748 |
| 2020-08-18 | $62.02 | $62.79 | $61.40 | $61.85 | 413 207 |
| 2020-08-17 | $60.05 | $62.74 | $59.36 | $62.26 | 578 189 |
| 2020-08-14 | $60.66 | $61.34 | $59.30 | $59.67 | 733 242 |
| 2020-08-13 | $61.59 | $63.19 | $60.89 | $60.90 | 978 894 |
| 2020-08-12 | $63.20 | $63.27 | $60.85 | $61.78 | 885 336 |
