bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 5,639,100 |
| Apr 26, 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 5,137,100 |
| Apr 25, 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 5,710,100 |
| Apr 24, 2024 | 0.9900 | 1.0200 | 0.9100 | 0.9200 | 0.9200 | 8,181,000 |
| Apr 23, 2024 | 0.9600 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 4,789,100 |
| Apr 22, 2024 | 1.0100 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 4,582,000 |
| Apr 19, 2024 | 0.9500 | 1.0300 | 0.9400 | 1.0200 | 1.0200 | 8,156,800 |
| Apr 18, 2024 | 0.9700 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 6,536,700 |
| Apr 17, 2024 | 0.9600 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 8,694,800 |
| Apr 16, 2024 | 1.0400 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 5,915,100 |
| Apr 15, 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 7,851,800 |
| Apr 12, 2024 | 1.1500 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 6,446,500 |
| Apr 11, 2024 | 1.2100 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 3,532,000 |
| Apr 10, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 3,732,000 |
| Apr 09, 2024 | 1.1700 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 3,793,400 |
| Apr 08, 2024 | 1.2300 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 4,094,600 |
| Apr 05, 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 2,560,400 |
| Apr 04, 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 4,129,900 |
| Apr 03, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 3,345,500 |
| Apr 02, 2024 | 1.2200 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 4,458,800 |
| Apr 01, 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 3,078,800 |
| Mar 28, 2024 | 1.3400 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 7,269,600 |
| Mar 27, 2024 | 1.1900 | 1.3900 | 1.1500 | 1.3700 | 1.3700 | 6,877,200 |
| Mar 26, 2024 | 1.1900 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 18,169,500 |
| Mar 25, 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 4,510,600 |
| Mar 22, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 5,578,900 |
| Mar 21, 2024 | 1.4100 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 5,924,700 |
| Mar 20, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 3,900,400 |
| Mar 19, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 5,998,100 |
| Mar 18, 2024 | 1.4500 | 1.5500 | 1.3700 | 1.4400 | 1.4400 | 7,972,200 |
| Mar 15, 2024 | 1.3300 | 1.4600 | 1.3200 | 1.4200 | 1.4200 | 29,260,400 |
| Mar 14, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 4,737,800 |
| Mar 13, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 6,041,200 |
| Mar 12, 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3500 | 1.3500 | 7,431,300 |
| Mar 11, 2024 | 1.6100 | 1.6600 | 1.3700 | 1.3900 | 1.3900 | 12,691,800 |
| Mar 08, 2024 | 1.4500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 9,428,700 |
| Mar 07, 2024 | 1.4700 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 6,400,300 |
| Mar 06, 2024 | 1.4300 | 1.5400 | 1.3500 | 1.4500 | 1.4500 | 11,711,900 |
| Mar 05, 2024 | 1.4300 | 1.5100 | 1.3800 | 1.3900 | 1.3900 | 8,316,800 |
| Mar 04, 2024 | 1.6300 | 1.6300 | 1.4400 | 1.5300 | 1.5300 | 10,887,400 |
| Mar 01, 2024 | 1.4000 | 1.6700 | 1.4000 | 1.5700 | 1.5700 | 11,632,300 |
| Feb 29, 2024 | 1.6800 | 1.7400 | 1.3500 | 1.3900 | 1.3900 | 19,378,600 |
| Feb 28, 2024 | 1.8000 | 1.8700 | 1.6300 | 1.6800 | 1.6800 | 14,693,500 |
| Feb 27, 2024 | 1.5200 | 1.9200 | 1.4700 | 1.7500 | 1.7500 | 29,936,600 |
| Feb 26, 2024 | 1.2900 | 1.5200 | 1.2800 | 1.4600 | 1.4600 | 18,359,400 |
| Feb 23, 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 11,450,400 |
| Feb 22, 2024 | 1.0600 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 6,647,200 |
| Feb 21, 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 4,435,800 |
| Feb 20, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.1000 | 1.1000 | 7,217,900 |
| Feb 16, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 7,078,400 |
| Feb 15, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 7,504,500 |
| Feb 14, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,000,000 |
| Feb 13, 2024 | 1.0500 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 8,497,200 |
| Feb 12, 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 6,129,300 |
| Feb 09, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 4,935,500 |
| Feb 08, 2024 | 0.9400 | 1.0800 | 0.9300 | 1.0500 | 1.0500 | 7,948,200 |
| Feb 07, 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 12,215,900 |
| Feb 06, 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9400 | 0.9400 | 10,589,200 |
| Feb 05, 2024 | 0.9500 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 11,603,700 |
| Feb 02, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 10,378,300 |
| Feb 01, 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 10,708,700 |
| Jan 31, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 9,104,300 |
| Jan 30, 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 5,451,200 |
| Jan 29, 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 6,761,800 |
| Jan 26, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 8,050,600 |
| Jan 25, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 7,873,700 |
| Jan 24, 2024 | 1.1600 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 13,107,000 |
| Jan 23, 2024 | 1.3000 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 10,998,100 |
| Jan 22, 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 6,141,600 |
| Jan 19, 2024 | 1.3800 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 12,492,800 |
| Jan 18, 2024 | 1.4100 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 7,633,700 |
| Jan 17, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 7,537,900 |
| Jan 16, 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 7,836,900 |
| Jan 12, 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5000 | 1.5000 | 11,737,400 |
| Jan 11, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 8,767,500 |
| Jan 10, 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 12,627,600 |
| Jan 09, 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 8,628,100 |
| Jan 08, 2024 | 1.4300 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 11,720,600 |
| Jan 05, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,669,500 |
| Jan 04, 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 12,087,100 |
| Jan 03, 2024 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 11,758,100 |
| Jan 02, 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4700 | 1.4700 | 16,282,800 |
| Dec 29, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 7,580,600 |
| Dec 28, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 10,459,300 |
| Dec 27, 2023 | 1.3600 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 12,682,000 |
| Dec 26, 2023 | 1.4200 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 17,156,600 |
| Dec 22, 2023 | 1.3900 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 20,734,100 |
| Dec 21, 2023 | 1.3700 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 33,131,200 |
| Dec 20, 2023 | 1.3100 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 125,364,700 |
| Dec 19, 2023 | 2.6500 | 2.7800 | 2.2600 | 2.4300 | 2.4300 | 38,057,300 |
| Dec 18, 2023 | 3.1900 | 3.2000 | 2.8900 | 3.0500 | 3.0500 | 11,827,900 |
| Dec 15, 2023 | 3.3200 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 8,306,600 |
| Dec 14, 2023 | 3.2200 | 3.5800 | 3.2000 | 3.3000 | 3.3000 | 20,024,400 |
| Dec 13, 2023 | 2.8300 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 10,103,800 |
| Dec 12, 2023 | 3.0000 | 3.0000 | 2.7300 | 2.7900 | 2.7900 | 15,668,600 |
| Dec 11, 2023 | 2.9300 | 3.1500 | 2.7200 | 3.0700 | 3.0700 | 32,581,200 |
| Dec 08, 2023 | 5.1000 | 5.5300 | 2.6900 | 2.8600 | 2.8600 | 53,123,200 |
| Dec 07, 2023 | 4.8500 | 4.9300 | 4.5600 | 4.8100 | 4.8100 | 6,283,400 |
| Dec 06, 2023 | 4.3700 | 4.9700 | 4.3000 | 4.8300 | 4.8300 | 6,396,300 |
| Dec 05, 2023 | 4.5500 | 4.5500 | 4.3100 | 4.3300 | 4.3300 | 4,733,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.