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 |
| 2023-07-03 | $3.29 | $3.39 | $3.26 | $3.34 | 1 429 099 |
| 2023-06-30 | $3.27 | $3.34 | $3.21 | $3.29 | 2 728 093 |
| 2023-06-29 | $3.39 | $3.41 | $3.21 | $3.22 | 3 324 143 |
| 2023-06-28 | $3.34 | $3.40 | $3.26 | $3.39 | 2 811 840 |
| 2023-06-27 | $3.24 | $3.41 | $3.15 | $3.34 | 3 233 084 |
| 2023-06-26 | $3.34 | $3.37 | $3.23 | $3.24 | 2 450 297 |
| 2023-06-23 | $3.33 | $3.41 | $3.27 | $3.38 | 3 256 191 |
| 2023-06-22 | $3.42 | $3.49 | $3.34 | $3.36 | 2 720 340 |
| 2023-06-21 | $3.54 | $3.58 | $3.27 | $3.42 | 5 840 187 |
| 2023-06-20 | $3.83 | $3.83 | $3.45 | $3.51 | 4 598 832 |
| 2023-06-16 | $4.04 | $4.05 | $3.77 | $3.81 | 4 407 457 |
| 2023-06-15 | $3.84 | $4.04 | $3.75 | $3.99 | 3 749 177 |
| 2023-06-14 | $3.77 | $4.04 | $3.71 | $3.86 | 5 070 632 |
| 2023-06-13 | $3.54 | $3.75 | $3.49 | $3.71 | 4 413 167 |
| 2023-06-12 | $3.70 | $3.71 | $3.44 | $3.50 | 4 028 796 |
| 2023-06-09 | $3.78 | $3.78 | $3.62 | $3.65 | 2 869 138 |
| 2023-06-08 | $3.74 | $3.79 | $3.65 | $3.76 | 3 629 648 |
| 2023-06-07 | $3.75 | $3.79 | $3.60 | $3.72 | 3 560 030 |
| 2023-06-06 | $3.71 | $3.79 | $3.59 | $3.73 | 3 250 047 |
| 2023-06-05 | $3.61 | $3.76 | $3.52 | $3.71 | 4 042 857 |
| 2023-06-02 | $3.57 | $3.64 | $3.40 | $3.63 | 3 538 894 |
| 2023-06-01 | $3.63 | $3.65 | $3.36 | $3.54 | 3 727 915 |
| 2023-05-31 | $3.20 | $3.49 | $3.21 | $3.35 | 3 728 250 |
| 2023-05-30 | $3.59 | $3.68 | $3.23 | $3.31 | 2 987 605 |
| 2023-05-26 | $3.53 | $3.61 | $3.44 | $3.56 | 2 565 270 |
