NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.89
-0.0363 (-3.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.30 | Tuesday, 30th Apr 2024 BLUE stock ended at $0.89. This is 3.93% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.88% from a day low at $0.86 to a day high of $0.94. |
| 90 days | $0.86 | $1.92 | |
| 52 weeks | $0.86 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2020 | $67.84 | $68.00 | $62.11 | $63.93 | 2 054 882 |
| Jun 11, 2020 | $66.26 | $67.65 | $62.96 | $63.12 | 1 049 218 |
| Jun 10, 2020 | $67.53 | $70.39 | $66.92 | $68.32 | 974 660 |
| Jun 09, 2020 | $68.49 | $68.50 | $66.53 | $66.77 | 744 313 |
| Jun 08, 2020 | $72.25 | $72.30 | $68.77 | $69.14 | 1 061 765 |
| Jun 05, 2020 | $67.88 | $72.51 | $67.84 | $70.98 | 1 592 776 |
| Jun 04, 2020 | $64.99 | $68.17 | $63.07 | $66.90 | 972 040 |
| Jun 03, 2020 | $65.00 | $66.63 | $64.46 | $65.10 | 956 782 |
| Jun 02, 2020 | $64.30 | $65.84 | $62.40 | $65.13 | 853 893 |
| Jun 01, 2020 | $63.52 | $64.72 | $62.05 | $64.38 | 962 261 |
| May 29, 2020 | $61.00 | $63.72 | $60.20 | $63.63 | 1 046 568 |
| May 28, 2020 | $62.00 | $63.85 | $60.47 | $60.81 | 1 101 512 |
| May 27, 2020 | $64.73 | $65.06 | $59.02 | $61.67 | 1 277 094 |
| May 26, 2020 | $68.88 | $69.60 | $63.47 | $63.91 | 1 782 935 |
| May 22, 2020 | $66.00 | $68.14 | $65.75 | $66.78 | 1 296 957 |
| May 21, 2020 | $64.97 | $67.80 | $64.42 | $66.20 | 2 007 780 |
| May 20, 2020 | $59.87 | $65.50 | $59.31 | $65.17 | 3 155 184 |
| May 19, 2020 | $57.01 | $61.10 | $56.00 | $57.90 | 5 509 034 |
| May 18, 2020 | $55.92 | $57.84 | $54.50 | $57.14 | 2 205 777 |
| May 15, 2020 | $53.35 | $57.29 | $53.00 | $56.66 | 1 141 034 |
| May 14, 2020 | $54.03 | $54.60 | $52.63 | $54.06 | 1 186 611 |
| May 13, 2020 | $57.21 | $60.67 | $52.90 | $55.82 | 2 846 452 |
| May 12, 2020 | $61.14 | $63.55 | $56.47 | $56.86 | 2 250 756 |
| May 11, 2020 | $63.11 | $63.29 | $56.29 | $60.23 | 2 906 765 |
| May 08, 2020 | $60.76 | $60.76 | $58.31 | $59.28 | 1 344 071 |
