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 |
| Mar 08, 2016 | $55.06 | $55.36 | $48.50 | $49.00 | 1 506 000 |
| Mar 07, 2016 | $54.69 | $57.19 | $53.40 | $55.12 | 1 160 400 |
| Mar 04, 2016 | $54.83 | $59.29 | $53.64 | $54.50 | 1 868 000 |
| Mar 03, 2016 | $53.82 | $56.50 | $52.61 | $53.87 | 1 213 400 |
| Mar 02, 2016 | $50.26 | $54.28 | $49.56 | $53.86 | 1 912 900 |
| Mar 01, 2016 | $46.92 | $50.99 | $45.71 | $50.51 | 1 887 700 |
| Feb 29, 2016 | $49.23 | $50.34 | $45.77 | $46.22 | 1 102 500 |
| Feb 26, 2016 | $48.51 | $49.97 | $47.40 | $49.73 | 1 267 100 |
| Feb 25, 2016 | $51.03 | $52.45 | $47.05 | $48.15 | 1 430 100 |
| Feb 24, 2016 | $50.70 | $52.74 | $47.13 | $52.37 | 1 261 700 |
| Feb 23, 2016 | $52.98 | $54.81 | $51.28 | $51.46 | 909 800 |
| Feb 22, 2016 | $52.59 | $54.95 | $52.57 | $53.16 | 917 300 |
| Feb 19, 2016 | $51.71 | $52.98 | $49.46 | $52.05 | 1 143 000 |
| Feb 18, 2016 | $54.42 | $54.85 | $51.06 | $52.10 | 1 073 000 |
| Feb 17, 2016 | $51.00 | $55.94 | $50.01 | $54.24 | 1 870 600 |
| Feb 16, 2016 | $45.53 | $50.85 | $45.01 | $50.13 | 1 635 600 |
| Feb 12, 2016 | $43.83 | $45.39 | $42.19 | $44.55 | 1 573 500 |
| Feb 11, 2016 | $44.79 | $45.97 | $42.03 | $43.32 | 1 375 200 |
| Feb 10, 2016 | $46.64 | $48.65 | $44.81 | $45.99 | 1 248 600 |
| Feb 09, 2016 | $44.27 | $49.50 | $44.20 | $45.79 | 1 987 700 |
| Feb 08, 2016 | $46.84 | $47.92 | $44.30 | $45.63 | 1 594 400 |
| Feb 05, 2016 | $49.15 | $49.39 | $46.68 | $47.73 | 1 553 200 |
| Feb 04, 2016 | $44.55 | $50.90 | $44.14 | $49.28 | 1 919 100 |
| Feb 03, 2016 | $42.83 | $45.70 | $41.53 | $45.30 | 2 159 900 |
| Feb 02, 2016 | $44.78 | $45.05 | $41.67 | $42.37 | 1 545 000 |
