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 |
| Jul 21, 2020 | $67.74 | $68.15 | $65.36 | $65.94 | 612 900 |
| Jul 20, 2020 | $66.38 | $68.19 | $66.02 | $67.55 | 856 700 |
| Jul 17, 2020 | $66.63 | $67.63 | $65.82 | $66.24 | 751 400 |
| Jul 16, 2020 | $65.17 | $66.74 | $63.60 | $66.63 | 703 700 |
| Jul 15, 2020 | $63.70 | $66.77 | $63.30 | $65.91 | 968 600 |
| Jul 14, 2020 | $60.50 | $62.83 | $59.37 | $62.83 | 606 000 |
| Jul 13, 2020 | $64.16 | $64.52 | $60.71 | $60.71 | 679 900 |
| Jul 10, 2020 | $66.12 | $66.25 | $63.54 | $63.99 | 547 100 |
| Jul 09, 2020 | $66.34 | $67.25 | $64.47 | $66.16 | 760 400 |
| Jul 08, 2020 | $64.42 | $66.64 | $63.45 | $66.34 | 1 127 800 |
| Jul 07, 2020 | $58.08 | $65.75 | $57.98 | $64.27 | 2 250 300 |
| Jul 06, 2020 | $60.04 | $60.42 | $57.83 | $58.08 | 1 168 900 |
| Jul 02, 2020 | $61.51 | $62.48 | $59.35 | $59.50 | 1 192 702 |
| Jul 01, 2020 | $61.09 | $62.40 | $60.27 | $61.02 | 1 044 648 |
| Jun 30, 2020 | $60.35 | $61.58 | $59.41 | $61.04 | 684 429 |
| Jun 29, 2020 | $61.01 | $61.56 | $59.38 | $60.09 | 855 656 |
| Jun 26, 2020 | $62.04 | $62.09 | $59.03 | $60.90 | 1 544 338 |
| Jun 25, 2020 | $63.37 | $64.12 | $61.93 | $62.35 | 1 328 304 |
| Jun 24, 2020 | $64.38 | $65.75 | $62.34 | $63.62 | 1 179 988 |
| Jun 23, 2020 | $66.24 | $66.87 | $64.58 | $64.90 | 1 089 671 |
| Jun 22, 2020 | $64.71 | $66.48 | $62.19 | $65.48 | 1 138 042 |
| Jun 19, 2020 | $63.34 | $64.88 | $62.59 | $64.29 | 1 868 767 |
| Jun 18, 2020 | $64.00 | $66.00 | $63.07 | $64.09 | 939 796 |
| Jun 17, 2020 | $63.12 | $65.29 | $62.19 | $64.46 | 981 098 |
| Jun 16, 2020 | $65.44 | $66.57 | $62.12 | $63.10 | 1 410 045 |
