Skip to main content

Bluebird Bio (NQ: BLUE )

1.280 -0.090 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.840 4.620 3.760 4.350 9,264,887 +0.67(+18.21%)
Apr 27, 2023 3.740 3.750 3.490 3.680 4,067,694 +0.00(+0.00%)
Apr 26, 2023 3.700 3.800 3.590 3.680 3,217,395 +0.01(+0.27%)
Apr 25, 2023 3.430 3.780 3.390 3.670 6,089,421 +0.23(+6.69%)
Apr 24, 2023 3.740 3.750 3.260 3.440 7,306,223 +0.01(+0.29%)
Apr 21, 2023 3.340 3.480 3.315 3.430 2,648,610 +0.10(+3.00%)
Apr 20, 2023 3.420 3.490 3.305 3.330 2,927,125 -0.11(-3.20%)
Apr 19, 2023 3.330 3.510 3.270 3.440 2,413,430 +0.08(+2.38%)
Apr 18, 2023 3.450 3.520 3.210 3.360 3,619,227 -0.03(-0.88%)
Apr 17, 2023 3.190 3.520 3.160 3.390 4,984,815 +0.27(+8.65%)
Apr 14, 2023 3.240 3.265 3.095 3.120 4,072,415 -0.15(-4.59%)
Apr 13, 2023 2.940 3.458 2.895 3.270 13,749,166 +0.48(+17.20%)
Apr 12, 2023 3.020 3.050 2.780 2.790 4,065,771 -0.20(-6.69%)
Apr 11, 2023 2.960 3.070 2.960 2.990 3,671,386 +0.05(+1.70%)
Apr 10, 2023 3.080 3.083 2.905 2.940 4,612,289 -0.16(-5.16%)
Apr 06, 2023 3.080 3.180 3.030 3.100 3,339,305 +0.03(+0.98%)
Apr 05, 2023 3.120 3.150 3.030 3.070 3,584,422 -0.05(-1.60%)
Apr 04, 2023 3.310 3.340 3.080 3.120 4,528,763 -0.18(-5.45%)
Apr 03, 2023 3.150 3.320 3.140 3.300 4,790,145 +0.12(+3.77%)
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%)
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.