FinancialContent is the trusted provider of stock market information to the media industry.
BLUEBIRD BIO RG (NQ: BLUE)
168.90 USD  -18.45 (-9.85%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 186.90 187.95 166.43 168.90 6,824,847 -18.45(-9.85%)
Jun 21, 2018 182.35 189.31 180.65 187.35 879,640 +4.25(+2.32%)
Jun 20, 2018 179.00 184.05 175.95 183.10 1,036,567 +5.30(+2.98%)
Jun 19, 2018 179.40 179.65 171.70 177.80 1,038,484 +1.15(+0.65%)
Jun 18, 2018 181.30 181.50 174.20 176.65 1,133,284 -6.45(-3.52%)
Jun 15, 2018 197.00 180.85 183.10 1,905,365 -13.90(-7.06%)
Jun 14, 2018 189.05 197.25 189.05 197.00 1,010,119 +8.90(+4.73%)
Jun 13, 2018 185.50 188.95 183.60 188.10 594,556 +3.35(+1.81%)
Jun 12, 2018 179.90 184.85 178.45 184.75 548,799 +4.85(+2.70%)
Jun 11, 2018 181.80 182.05 178.15 179.90 503,381 -2.25(-1.24%)
Jun 08, 2018 181.65 183.95 179.90 182.15 472,466 -0.50(-0.27%)
Jun 07, 2018 186.05 187.90 181.20 182.65 549,802 -4.20(-2.25%)
Jun 06, 2018 190.55 191.80 185.40 186.85 496,900 -2.80(-1.48%)
Jun 05, 2018 188.80 192.70 184.95 189.65 825,170 -1.65(-0.86%)
Jun 04, 2018 185.95 199.70 182.05 191.30 2,268,161 +8.90(+4.88%)
Jun 01, 2018 179.65 187.60 177.10 182.40 797,414 +3.35(+1.87%)
May 31, 2018 183.95 185.80 178.82 179.05 699,236 -3.75(-2.05%)
May 30, 2018 187.50 190.70 181.50 182.80 664,949 -3.40(-1.83%)
May 29, 2018 186.60 188.20 181.85 186.20 645,434 -1.95(-1.04%)
May 25, 2018 188.15 188.15 188.15 0 +1.15(+0.61%)
May 24, 2018 188.55 191.95 186.05 187.00 499,092 -2.40(-1.27%)
May 23, 2018 187.15 193.15 187.15 189.40 561,006 +3.75(+2.02%)
May 22, 2018 182.40 188.50 179.30 185.65 567,651 +4.40(+2.43%)
May 21, 2018 184.15 188.25 178.70 181.25 1,274,413 -2.45(-1.33%)
May 18, 2018 189.60 192.35 181.10 183.70 665,896 -5.60(-2.96%)
May 17, 2018 180.95 190.50 179.46 189.30 892,750 +10.90(+6.11%)
May 16, 2018 174.55 178.85 173.80 178.40 630,991 +3.80(+2.18%)
May 15, 2018 180.00 180.00 174.20 174.60 617,549 -6.30(-3.48%)
May 14, 2018 186.85 191.00 178.10 180.90 769,419 -5.50(-2.95%)
May 11, 2018 177.20 188.75 175.40 186.40 549,519 +8.20(+4.60%)
May 10, 2018 177.45 181.30 175.25 178.20 399,482 +2.50(+1.42%)
May 09, 2018 172.70 177.35 170.75 175.70 378,424 +3.25(+1.88%)
May 08, 2018 173.30 176.30 171.67 172.45 349,202 -1.95(-1.12%)
May 07, 2018 175.25 177.45 173.90 174.40 280,917 +0.30(+0.17%)
May 04, 2018 168.80 175.90 168.80 174.10 471,487 +4.50(+2.65%)
May 03, 2018 171.10 173.35 166.00 169.60 719,921 -2.90(-1.68%)
May 02, 2018 172.95 180.55 172.05 172.50 736,113 -3.95(-2.24%)
May 01, 2018 170.00 176.60 169.45 176.45 384,553 +6.30(+3.70%)
Apr 30, 2018 173.85 177.65 170.15 170.15 441,463 -3.60(-2.07%)
Apr 27, 2018 170.45 174.65 168.50 173.75 375,078 +3.30(+1.94%)
Apr 26, 2018 164.20 170.85 163.05 170.45 349,714 +7.85(+4.83%)
Apr 25, 2018 163.75 165.80 159.10 162.60 381,980 -0.40(-0.25%)
Apr 24, 2018 168.65 171.50 161.60 163.00 541,178 -5.25(-3.12%)
Apr 23, 2018 171.15 172.99 165.60 168.25 424,516 -2.25(-1.32%)
Apr 20, 2018 170.50 172.85 168.20 170.50 469,237 +0.00(+0.00%)
Apr 19, 2018 174.50 179.95 169.95 170.50 570,290 -4.25(-2.43%)
Apr 18, 2018 171.95 176.90 170.85 174.75 456,253 +3.70(+2.16%)
Apr 17, 2018 170.70 171.70 165.10 171.05 742,236 +0.85(+0.50%)
Apr 16, 2018 177.70 177.70 169.10 170.20 444,314 -2.85(-1.65%)
Apr 13, 2018 177.70 179.20 171.35 173.05 368,138 -4.65(-2.62%)
Apr 12, 2018 176.45 182.30 175.10 177.70 551,448 +3.35(+1.92%)
Apr 11, 2018 173.85 179.07 172.05 174.35 472,910 -0.40(-0.23%)
Apr 10, 2018 175.15 176.70 168.25 174.75 941,456 +1.50(+0.87%)
Apr 09, 2018 168.50 175.55 167.40 173.25 1,156,396 +10.55(+6.48%)
Apr 06, 2018 167.65 168.62 157.55 162.70 1,089,011 -7.45(-4.38%)
Apr 05, 2018 174.00 175.50 168.65 170.15 909,643 -2.95(-1.70%)
Apr 04, 2018 156.45 174.30 154.45 173.10 882,759 +12.65(+7.88%)
Apr 03, 2018 162.65 165.16 158.50 160.45 789,884 -1.05(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More