NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$1.28
-0.0850 (-6.23%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.07 | $1.92 | Thursday, 28th Mar 2024 BLUE stock ended at $1.28. This is 6.23% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 13.60% from a day low at $1.25 to a day high of $1.42. |
90 days | $0.88 | $1.92 | |
52 weeks | $0.88 | $5.53 |
Historical bluebird bio prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $5.10 | $5.53 | $2.69 | $2.86 | 51 855 597 |
2023-12-07 | $4.85 | $4.93 | $4.56 | $4.81 | 6 188 836 |
2023-12-06 | $4.37 | $4.97 | $4.30 | $4.83 | 6 371 856 |
2023-12-05 | $4.55 | $4.55 | $4.31 | $4.33 | 4 722 132 |
2023-12-04 | $4.35 | $4.60 | $4.34 | $4.47 | 4 988 723 |
2023-12-01 | $3.82 | $4.28 | $3.76 | $4.26 | 5 049 524 |
2023-11-30 | $3.98 | $4.01 | $3.80 | $3.82 | 4 981 267 |
2023-11-29 | $3.89 | $4.05 | $3.85 | $3.86 | 3 384 172 |
2023-11-28 | $3.78 | $3.85 | $3.66 | $3.84 | 2 973 482 |
2023-11-27 | $4.00 | $4.04 | $3.66 | $3.84 | 4 455 109 |
2023-11-24 | $3.75 | $4.13 | $3.75 | $3.89 | 2 959 828 |
2023-11-22 | $3.73 | $3.85 | $3.63 | $3.79 | 2 692 714 |
2023-11-21 | $3.79 | $3.81 | $3.64 | $3.66 | 3 482 937 |
2023-11-20 | $3.43 | $3.93 | $3.40 | $3.83 | 5 239 356 |
2023-11-17 | $3.10 | $3.43 | $3.07 | $3.42 | 4 987 612 |
2023-11-16 | $3.30 | $3.30 | $3.00 | $3.04 | 5 041 757 |
2023-11-15 | $3.26 | $3.49 | $3.22 | $3.29 | 3 585 288 |
2023-11-14 | $3.12 | $3.29 | $3.12 | $3.27 | 4 678 868 |
2023-11-13 | $2.94 | $3.03 | $2.83 | $3.02 | 3 217 106 |
2023-11-10 | $3.04 | $3.13 | $2.84 | $2.98 | 3 722 859 |
2023-11-09 | $3.31 | $3.32 | $2.90 | $3.04 | 5 799 429 |
2023-11-08 | $3.70 | $3.71 | $3.25 | $3.26 | 4 454 175 |
2023-11-07 | $3.44 | $3.55 | $3.14 | $3.54 | 5 597 593 |
2023-11-06 | $3.54 | $3.58 | $3.27 | $3.30 | 3 508 167 |
2023-11-03 | $3.10 | $3.58 | $3.09 | $3.48 | 5 489 102 |