NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.95
-0.0103 (-1.07%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.49 | Thursday, 18th Apr 2024 BLUE stock ended at $0.95. This is 1.07% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.78% from a day low at $0.92 to a day high of $1.01. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $3.58 | $3.60 | $3.45 | $3.48 | 3 188 612 |
| 2023-09-11 | $3.54 | $3.61 | $3.47 | $3.56 | 3 028 288 |
| 2023-09-08 | $3.53 | $3.63 | $3.44 | $3.57 | 2 379 574 |
| 2023-09-07 | $3.72 | $3.73 | $3.50 | $3.53 | 3 424 808 |
| 2023-09-06 | $3.75 | $3.81 | $3.69 | $3.80 | 2 080 768 |
| 2023-09-05 | $3.88 | $3.90 | $3.69 | $3.71 | 2 662 319 |
| 2023-09-01 | $3.82 | $3.94 | $3.74 | $3.90 | 2 790 726 |
| 2023-08-31 | $3.74 | $3.83 | $3.72 | $3.77 | 2 019 855 |
| 2023-08-30 | $3.78 | $3.83 | $3.71 | $3.74 | 1 738 483 |
| 2023-08-29 | $3.91 | $3.95 | $3.73 | $3.77 | 2 330 955 |
| 2023-08-28 | $3.81 | $3.92 | $3.59 | $3.91 | 3 100 259 |
| 2023-08-25 | $3.61 | $3.99 | $3.56 | $3.79 | 4 962 392 |
| 2023-08-24 | $3.48 | $3.60 | $3.43 | $3.56 | 2 629 224 |
| 2023-08-23 | $3.45 | $3.59 | $3.45 | $3.47 | 2 404 260 |
| 2023-08-22 | $3.41 | $3.47 | $3.30 | $3.42 | 2 351 468 |
| 2023-08-21 | $3.51 | $3.53 | $3.37 | $3.42 | 4 053 548 |
| 2023-08-18 | $3.40 | $3.74 | $3.40 | $3.51 | 3 478 950 |
| 2023-08-17 | $3.63 | $3.71 | $3.45 | $3.46 | 3 733 226 |
| 2023-08-16 | $3.56 | $3.66 | $3.48 | $3.57 | 4 854 398 |
| 2023-08-15 | $3.45 | $3.64 | $3.36 | $3.62 | 5 130 045 |
| 2023-08-14 | $3.25 | $3.52 | $3.12 | $3.46 | 5 241 430 |
| 2023-08-11 | $3.32 | $3.39 | $3.23 | $3.26 | 3 321 531 |
| 2023-08-10 | $3.60 | $3.75 | $3.34 | $3.38 | 3 631 142 |
| 2023-08-09 | $4.00 | $4.26 | $3.43 | $3.54 | 7 252 206 |
| 2023-08-08 | $3.53 | $4.38 | $3.46 | $3.89 | 11 213 025 |
