Skip to main content

Bluebird Bio (NQ: BLUE )

1.365 -0.005 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.150 3.240 3.100 3.180 5,744,947 +0.04(+1.27%)
Mar 30, 2023 3.310 3.430 3.020 3.140 8,538,486 -0.12(-3.68%)
Mar 29, 2023 3.680 3.740 2.950 3.260 20,160,888 -1.06(-24.54%)
Mar 28, 2023 4.470 4.500 4.275 4.320 3,522,682 -0.19(-4.21%)
Mar 27, 2023 4.490 4.580 4.390 4.510 2,486,895 +0.08(+1.81%)
Mar 24, 2023 4.340 4.455 4.200 4.430 3,394,977 +0.08(+1.84%)
Mar 23, 2023 4.320 4.400 4.205 4.350 3,201,236 +0.06(+1.40%)
Mar 22, 2023 4.570 4.585 4.260 4.290 3,334,361 -0.31(-6.74%)
Mar 21, 2023 4.520 4.680 4.480 4.600 2,744,260 +0.13(+2.91%)
Mar 20, 2023 4.450 4.530 4.280 4.470 3,690,234 -0.07(-1.54%)
Mar 17, 2023 4.610 4.620 4.370 4.540 16,023,730 -0.07(-1.52%)
Mar 16, 2023 4.650 4.705 4.470 4.610 2,805,563 -0.04(-0.86%)
Mar 15, 2023 4.760 4.885 4.580 4.650 3,629,542 -0.06(-1.27%)
Mar 14, 2023 4.800 4.900 4.630 4.710 4,034,972 +0.01(+0.21%)
Mar 13, 2023 4.240 5.029 4.230 4.700 9,100,086 +0.53(+12.71%)
Mar 10, 2023 4.950 4.980 4.000 4.170 10,786,170 -0.79(-15.93%)
Mar 09, 2023 5.040 5.195 4.940 4.960 3,184,101 -0.07(-1.39%)
Mar 08, 2023 5.010 5.096 4.910 5.030 2,598,171 +0.00(+0.00%)
Mar 07, 2023 5.010 5.230 4.850 5.030 3,812,763 +0.13(+2.65%)
Mar 06, 2023 5.190 5.240 4.830 4.900 2,916,376 -0.19(-3.73%)
Mar 03, 2023 4.900 5.225 4.830 5.090 2,501,825 +0.14(+2.83%)
Mar 02, 2023 5.060 5.075 4.940 4.950 3,371,716 -0.16(-3.13%)
Mar 01, 2023 5.200 5.270 5.090 5.110 2,156,504 -0.09(-1.73%)
Feb 28, 2023 5.220 5.310 5.180 5.200 2,403,152 -0.03(-0.57%)
Feb 27, 2023 5.210 5.285 5.160 5.230 2,511,409 +0.11(+2.15%)
Feb 24, 2023 5.210 5.240 5.100 5.120 2,377,932 -0.16(-3.03%)
Feb 23, 2023 5.410 5.440 5.160 5.280 2,672,543 -0.10(-1.86%)
Feb 22, 2023 5.240 5.390 5.220 5.380 2,872,326 +0.17(+3.26%)
Feb 21, 2023 5.560 5.620 5.180 5.210 2,966,694 -0.48(-8.44%)
Feb 17, 2023 5.640 5.690 5.485 5.690 3,012,906 +0.05(+0.89%)
Feb 16, 2023 5.850 5.860 5.600 5.640 3,519,023 -0.30(-5.05%)
Feb 15, 2023 5.880 5.950 5.730 5.940 2,838,376 +0.01(+0.17%)
Feb 14, 2023 5.900 6.020 5.755 5.930 2,715,739 -0.03(-0.50%)
Feb 13, 2023 5.840 6.029 5.733 5.960 2,601,499 +0.04(+0.68%)
Feb 10, 2023 6.010 6.075 5.870 5.920 2,627,367 -0.16(-2.63%)
Feb 09, 2023 6.260 6.340 6.025 6.080 2,540,157 -0.16(-2.56%)
Feb 08, 2023 6.660 6.660 6.209 6.240 2,576,810 -0.45(-6.73%)
Feb 07, 2023 6.670 6.745 6.540 6.690 2,229,604 +0.03(+0.45%)
Feb 06, 2023 6.660 6.680 6.480 6.660 1,817,378 +0.01(+0.15%)
Feb 03, 2023 6.400 6.820 6.370 6.650 3,010,142 +0.02(+0.30%)
Feb 02, 2023 6.500 6.730 6.280 6.630 4,787,531 +0.25(+3.92%)
Feb 01, 2023 6.340 6.480 6.140 6.380 2,895,223 +0.03(+0.47%)
Jan 31, 2023 6.150 6.420 6.150 6.350 3,245,138 +0.24(+3.93%)
Jan 30, 2023 6.150 6.205 6.000 6.110 3,207,543 -0.17(-2.71%)
Jan 27, 2023 6.200 6.495 6.150 6.280 2,669,681 +0.05(+0.80%)
Jan 26, 2023 6.310 6.350 6.070 6.230 3,313,996 -0.10(-1.58%)
Jan 25, 2023 6.370 6.440 6.195 6.330 2,156,213 -0.20(-3.06%)
Jan 24, 2023 6.160 6.600 6.160 6.530 4,486,709 +0.34(+5.49%)
Jan 23, 2023 6.240 6.420 6.030 6.190 5,416,216 -0.01(-0.16%)
Jan 20, 2023 5.930 6.295 5.680 6.200 6,888,024 +0.28(+4.73%)
Jan 19, 2023 6.140 6.190 5.870 5.920 11,611,013 -0.11(-1.74%)
Jan 18, 2023 6.620 6.950 6.020 6.025 9,660,752 -1.25(-17.24%)
Jan 17, 2023 7.770 7.775 7.150 7.280 4,181,259 -0.61(-7.73%)
Jan 13, 2023 8.110 8.520 7.653 7.890 4,125,555 -0.33(-4.01%)
Jan 12, 2023 8.050 8.260 7.660 8.220 3,221,922 +0.21(+2.62%)
Jan 11, 2023 7.760 8.222 7.600 8.010 6,162,763 +0.22(+2.82%)
Jan 10, 2023 7.590 7.975 7.590 7.790 3,059,991 +0.25(+3.32%)
Jan 09, 2023 7.950 7.985 7.445 7.540 3,105,722 -0.32(-4.07%)
Jan 06, 2023 7.940 8.042 7.590 7.860 2,313,236 -0.02(-0.25%)
Jan 05, 2023 7.570 8.140 7.480 7.880 3,662,184 +0.27(+3.55%)
Jan 04, 2023 7.010 7.630 6.950 7.610 2,807,311 +0.67(+9.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.