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 |
| Aug 25, 2020 | $58.95 | $60.11 | $58.46 | $59.21 | 408 318 |
| Aug 24, 2020 | $59.20 | $59.83 | $58.33 | $59.16 | 456 165 |
| Aug 21, 2020 | $59.24 | $60.04 | $58.72 | $58.92 | 450 778 |
| Aug 20, 2020 | $60.59 | $60.74 | $58.05 | $59.13 | 831 248 |
| Aug 19, 2020 | $61.50 | $62.90 | $60.89 | $60.95 | 605 748 |
| Aug 18, 2020 | $62.02 | $62.79 | $61.40 | $61.85 | 413 207 |
| Aug 17, 2020 | $60.05 | $62.74 | $59.36 | $62.26 | 578 189 |
| Aug 14, 2020 | $60.66 | $61.34 | $59.30 | $59.67 | 733 242 |
| Aug 13, 2020 | $61.59 | $63.19 | $60.89 | $60.90 | 978 894 |
| Aug 12, 2020 | $63.20 | $63.27 | $60.85 | $61.78 | 885 336 |
| Aug 11, 2020 | $66.06 | $66.06 | $62.31 | $62.49 | 599 665 |
| Aug 10, 2020 | $63.62 | $66.12 | $62.49 | $65.77 | 680 398 |
| Aug 07, 2020 | $63.84 | $64.64 | $62.61 | $63.48 | 526 803 |
| Aug 06, 2020 | $63.20 | $68.39 | $62.87 | $63.84 | 1 545 607 |
| Aug 05, 2020 | $62.95 | $63.80 | $61.90 | $62.06 | 456 715 |
| Aug 04, 2020 | $63.08 | $63.51 | $61.32 | $62.44 | 544 644 |
| Aug 03, 2020 | $61.00 | $63.17 | $59.80 | $62.78 | 661 198 |
| Jul 31, 2020 | $61.48 | $61.99 | $59.47 | $60.70 | 800 726 |
| Jul 30, 2020 | $62.13 | $63.24 | $60.50 | $61.29 | 830 247 |
| Jul 29, 2020 | $65.39 | $66.09 | $61.51 | $62.34 | 1 195 539 |
| Jul 28, 2020 | $65.91 | $66.44 | $65.25 | $65.76 | 718 498 |
| Jul 27, 2020 | $64.85 | $65.97 | $63.78 | $65.97 | 541 066 |
| Jul 24, 2020 | $64.66 | $64.76 | $63.12 | $64.24 | 449 227 |
| Jul 23, 2020 | $65.30 | $67.42 | $64.91 | $65.26 | 710 412 |
| Jul 22, 2020 | $66.08 | $66.44 | $64.61 | $65.33 | 338 100 |
