NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$1.02
+0.0670 (+7.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.49 | Friday, 19th Apr 2024 BLUE stock ended at $1.02. This is 7.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.57% from a day low at $0.94 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 |
| 2023-10-19 | $2.87 | $2.87 | $2.72 | $2.78 | 3 805 626 |
| 2023-10-18 | $2.88 | $2.88 | $2.78 | $2.87 | 3 552 605 |
| 2023-10-17 | $2.78 | $2.96 | $2.76 | $2.91 | 3 367 669 |
| 2023-10-16 | $2.68 | $2.84 | $2.63 | $2.80 | 2 718 748 |
| 2023-10-13 | $2.60 | $2.74 | $2.52 | $2.66 | 3 820 871 |
| 2023-10-12 | $2.85 | $2.85 | $2.58 | $2.61 | 5 639 422 |
| 2023-10-11 | $3.05 | $3.09 | $2.85 | $2.86 | 2 501 512 |
| 2023-10-10 | $2.90 | $3.06 | $2.90 | $3.01 | 2 429 136 |
| 2023-10-09 | $3.05 | $3.08 | $2.86 | $2.89 | 3 105 862 |
| 2023-10-06 | $3.07 | $3.16 | $3.04 | $3.08 | 2 095 914 |
| 2023-10-05 | $2.98 | $3.16 | $2.92 | $3.13 | 3 801 182 |
| 2023-10-04 | $2.99 | $3.00 | $2.90 | $2.98 | 3 602 222 |
| 2023-10-03 | $2.91 | $3.08 | $2.89 | $3.01 | 2 772 236 |
| 2023-10-02 | $3.05 | $3.05 | $2.89 | $2.94 | 2 938 548 |
| 2023-09-29 | $3.07 | $3.16 | $2.97 | $3.04 | 2 597 511 |
| 2023-09-28 | $3.03 | $3.05 | $2.96 | $3.02 | 2 066 265 |
| 2023-09-27 | $3.08 | $3.19 | $2.99 | $3.06 | 1 929 473 |
| 2023-09-26 | $3.03 | $3.26 | $3.03 | $3.08 | 2 052 804 |
| 2023-09-25 | $3.02 | $3.10 | $2.92 | $3.03 | 2 862 402 |
| 2023-09-22 | $3.20 | $3.23 | $3.04 | $3.04 | 2 820 514 |
| 2023-09-20 | $3.25 | $3.28 | $3.15 | $3.15 | 2 677 910 |
| 2023-09-19 | $3.19 | $3.26 | $3.14 | $3.21 | 2 273 500 |
| 2023-09-18 | $3.37 | $3.37 | $3.17 | $3.19 | 4 327 576 |
| 2023-09-15 | $3.35 | $3.39 | $3.28 | $3.35 | 8 541 341 |
| 2023-09-14 | $3.34 | $3.46 | $3.33 | $3.33 | 2 715 328 |
