NASDAQ:BLUE
bluebird bio Stock Price (Quote)
$0.91
-0.0104 (-1.13%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.42 | Thursday, 25th Apr 2024 BLUE stock ended at $0.91. This is 1.13% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.53% from a day low at $0.88 to a day high of $0.93. |
| 90 days | $0.88 | $1.92 | |
| 52 weeks | $0.88 | $5.53 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $3.25 | $3.52 | $3.12 | $3.46 | 5 241 430 |
| Aug 11, 2023 | $3.32 | $3.39 | $3.23 | $3.26 | 3 321 531 |
| Aug 10, 2023 | $3.60 | $3.75 | $3.34 | $3.38 | 3 631 142 |
| Aug 09, 2023 | $4.00 | $4.26 | $3.43 | $3.54 | 7 252 206 |
| Aug 08, 2023 | $3.53 | $4.38 | $3.46 | $3.89 | 11 213 025 |
| Aug 07, 2023 | $3.91 | $3.91 | $3.59 | $3.60 | 4 037 334 |
| Aug 04, 2023 | $3.91 | $3.98 | $3.80 | $3.88 | 2 991 040 |
| Aug 03, 2023 | $3.78 | $3.96 | $3.71 | $3.83 | 3 149 213 |
| Aug 02, 2023 | $3.69 | $3.85 | $3.59 | $3.83 | 2 991 750 |
| Aug 01, 2023 | $3.84 | $3.87 | $3.67 | $3.73 | 3 199 301 |
| Jul 31, 2023 | $3.94 | $4.13 | $3.88 | $3.93 | 2 726 903 |
| Jul 28, 2023 | $3.82 | $3.95 | $3.80 | $3.95 | 3 742 169 |
| Jul 27, 2023 | $4.06 | $4.06 | $3.68 | $3.73 | 4 434 252 |
| Jul 26, 2023 | $3.75 | $3.98 | $3.75 | $3.96 | 3 352 597 |
| Jul 25, 2023 | $3.84 | $4.10 | $3.75 | $3.77 | 3 720 631 |
| Jul 24, 2023 | $4.13 | $4.20 | $3.73 | $3.84 | 6 665 893 |
| Jul 21, 2023 | $3.59 | $4.23 | $3.56 | $4.05 | 12 877 464 |
| Jul 20, 2023 | $3.73 | $3.89 | $3.48 | $3.51 | 7 817 872 |
| Jul 19, 2023 | $3.46 | $4.01 | $3.38 | $3.67 | 21 525 793 |
| Jul 18, 2023 | $3.13 | $3.28 | $3.09 | $3.15 | 2 172 375 |
| Jul 17, 2023 | $3.04 | $3.25 | $3.02 | $3.11 | 2 947 763 |
| Jul 14, 2023 | $3.33 | $3.32 | $2.98 | $3.03 | 6 875 189 |
| Jul 13, 2023 | $3.67 | $3.70 | $3.29 | $3.31 | 5 582 091 |
| Jul 12, 2023 | $3.71 | $3.72 | $3.59 | $3.65 | 2 252 808 |
| Jul 11, 2023 | $3.62 | $3.66 | $3.52 | $3.63 | 2 880 687 |
