FinancialContent is the trusted provider of stock market information to the media industry.
BLUEBIRD BIO RG (NQ: BLUE)
213.35 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 16, 2018 213.35 213.35 213.35 0 +4.70(+2.25%)
Feb 15, 2018 208.65 208.99 202.55 208.65 440,449 +1.40(+0.68%)
Feb 14, 2018 198.60 209.60 198.60 207.25 626,823 +7.65(+3.83%)
Feb 13, 2018 195.85 202.80 194.70 199.60 463,353 +2.10(+1.06%)
Feb 12, 2018 193.30 199.90 190.95 197.50 560,424 +5.70(+2.97%)
Feb 09, 2018 192.90 196.95 179.05 191.80 989,793 +1.00(+0.52%)
Feb 08, 2018 204.75 206.90 190.80 190.80 891,028 -12.10(-5.96%)
Feb 07, 2018 197.85 214.50 195.70 202.90 1,338,518 +5.00(+2.53%)
Feb 06, 2018 188.85 198.80 181.25 197.90 765,056 +2.05(+1.05%)
Feb 05, 2018 197.55 200.70 192.25 195.85 1,038,943 -3.05(-1.53%)
Feb 02, 2018 201.55 203.85 197.65 198.90 785,957 -6.35(-3.09%)
Feb 01, 2018 203.40 214.70 202.15 205.25 753,458 +0.35(+0.17%)
Jan 31, 2018 203.40 209.75 201.91 204.90 731,878 +1.10(+0.54%)
Jan 30, 2018 199.20 204.65 193.30 203.80 924,398 +1.45(+0.72%)
Jan 29, 2018 201.90 204.82 199.30 202.35 622,002 +2.10(+1.05%)
Jan 26, 2018 205.00 206.20 198.75 200.25 798,381 -3.65(-1.79%)
Jan 25, 2018 204.60 209.74 198.40 203.90 1,201,988 -3.55(-1.71%)
Jan 24, 2018 202.50 210.80 200.30 207.45 1,396,193 +7.25(+3.62%)
Jan 23, 2018 194.65 200.80 188.55 200.20 1,588,984 +5.55(+2.85%)
Jan 22, 2018 183.35 200.00 178.20 194.65 2,532,645 +18.70(+10.63%)
Jan 19, 2018 181.35 182.10 175.50 175.95 739,632 -6.15(-3.38%)
Jan 18, 2018 174.05 182.45 172.60 182.10 1,039,922 +6.85(+3.91%)
Jan 17, 2018 173.00 180.50 167.00 175.25 1,806,297 +11.90(+7.28%)
Jan 16, 2018 171.20 171.70 161.15 163.35 1,817,981 -7.35(-4.31%)
Jan 12, 2018 170.70 170.70 170.70 0 -0.95(-0.55%)
Jan 11, 2018 172.90 174.20 170.05 171.65 424,163 -0.30(-0.17%)
Jan 10, 2018 172.55 171.95 638,851 +2.45(+1.45%)
Jan 09, 2018 170.90 175.63 169.30 169.50 963,304 -0.60(-0.35%)
Jan 08, 2018 174.60 175.95 168.20 170.10 675,088 -4.90(-2.80%)
Jan 05, 2018 176.15 178.80 172.70 175.00 679,569 -2.10(-1.19%)
Jan 04, 2018 181.85 181.85 174.70 177.10 599,104 -2.65(-1.47%)
Jan 03, 2018 182.40 182.75 177.60 179.75 514,208 -2.15(-1.18%)
Jan 02, 2018 179.85 183.80 174.10 181.90 494,650 +3.80(+2.13%)
Dec 29, 2017 178.10 178.10 178.10 0 -1.60(-0.89%)
Dec 28, 2017 180.90 180.95 177.10 179.70 450,549 -0.20(-0.11%)
Dec 27, 2017 181.45 182.95 177.90 179.90 450,425 -1.20(-0.66%)
Dec 26, 2017 179.95 182.00 178.76 181.10 379,931 +1.55(+0.86%)
Dec 22, 2017 184.45 184.45 172.50 179.55 1,628,318 -5.80(-3.13%)
Dec 21, 2017 185.50 187.25 184.25 185.35 415,745 +0.10(+0.05%)
Dec 20, 2017 182.95 187.71 182.50 185.25 397,581 +3.15(+1.73%)
Dec 19, 2017 184.35 185.70 180.60 182.10 549,955 -2.25(-1.22%)
Dec 18, 2017 184.70 187.00 181.90 184.35 800,085 +1.40(+0.77%)
Dec 15, 2017 184.35 185.06 177.05 182.95 1,881,684 -1.40(-0.76%)
Dec 14, 2017 186.75 188.01 182.00 184.35 1,719,554 -0.55(-0.30%)
Dec 13, 2017 185.10 188.90 181.00 184.90 4,050,794 -6.05(-3.17%)
Dec 12, 2017 198.45 203.60 190.60 190.95 2,320,489 -10.85(-5.38%)
Dec 11, 2017 221.55 222.03 195.30 201.80 5,124,026 +30.65(+17.91%)
Dec 08, 2017 168.80 174.78 168.80 171.15 727,297 +3.25(+1.94%)
Dec 07, 2017 160.00 171.25 160.00 167.90 761,576 +8.50(+5.33%)
Dec 06, 2017 162.10 164.75 154.60 159.40 976,497 -3.25(-2.00%)
Dec 05, 2017 163.85 167.15 161.40 162.65 563,699 +0.35(+0.22%)
Dec 04, 2017 172.15 174.27 161.45 162.30 722,873 -8.80(-5.14%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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