FinancialContent is the trusted provider of stock market information to the media industry.
BLUEBIRD BIO RG (NQ: BLUE)
184.90 USD  -6.05 (-3.17%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 172.15 174.65 166.05 171.10 633,825 -1.70(-0.98%)
Nov 30, 2017 169.65 174.55 169.43 172.80 550,605 +5.50(+3.29%)
Nov 29, 2017 167.95 174.25 165.35 167.30 722,417 +0.85(+0.51%)
Nov 28, 2017 167.95 168.70 162.95 166.45 441,003 -1.30(-0.77%)
Nov 27, 2017 168.55 170.00 166.20 167.75 410,577 -0.05(-0.03%)
Nov 24, 2017 168.90 170.20 167.05 167.80 239,648 +0.60(+0.36%)
Nov 22, 2017 167.65 169.10 165.25 167.20 363,723 -0.05(-0.03%)
Nov 21, 2017 166.30 169.60 165.65 167.25 494,264 +1.85(+1.12%)
Nov 20, 2017 163.70 165.52 161.55 165.40 402,394 +2.20(+1.35%)
Nov 17, 2017 159.10 164.50 158.14 163.20 483,010 +3.05(+1.90%)
Nov 16, 2017 158.60 164.10 158.00 160.15 808,870 +3.25(+2.07%)
Nov 15, 2017 156.90 158.65 153.15 156.90 858,373 -1.45(-0.92%)
Nov 14, 2017 153.75 158.96 151.40 158.35 741,620 +3.80(+2.46%)
Nov 13, 2017 151.50 155.90 149.48 154.55 553,117 +2.80(+1.85%)
Nov 10, 2017 149.10 152.25 147.25 151.75 482,781 +1.40(+0.93%)
Nov 09, 2017 146.25 153.45 145.00 150.35 626,542 +3.65(+2.49%)
Nov 08, 2017 146.00 147.95 144.30 146.70 460,387 +0.00(+0.00%)
Nov 07, 2017 145.40 148.00 143.80 146.70 655,424 +1.95(+1.35%)
Nov 06, 2017 153.00 155.40 143.55 144.75 1,362,140 -11.50(-7.36%)
Nov 03, 2017 158.25 164.80 155.70 156.25 1,284,941 +2.20(+1.43%)
Nov 02, 2017 147.10 158.10 145.00 154.05 1,397,406 +11.10(+7.76%)
Nov 01, 2017 144.00 161.82 142.65 142.95 2,465,137 +3.85(+2.77%)
Oct 31, 2017 142.20 142.75 138.06 139.10 600,315 -2.50(-1.77%)
Oct 30, 2017 140.80 144.50 139.50 141.60 459,518 +0.80(+0.57%)
Oct 27, 2017 137.00 140.80 136.10 140.80 898,715 +4.20(+3.07%)
Oct 26, 2017 137.00 141.50 133.20 136.60 735,125 -2.85(-2.04%)
Oct 25, 2017 142.00 142.05 138.07 139.45 587,263 -1.80(-1.27%)
Oct 24, 2017 139.35 143.50 137.80 141.25 671,819 +0.90(+0.64%)
Oct 23, 2017 144.00 145.70 140.25 140.35 718,013 -2.20(-1.54%)
Oct 20, 2017 140.40 145.20 138.60 142.55 882,282 +3.10(+2.22%)
Oct 19, 2017 140.00 139.45 511,552 +0.35(+0.25%)
Oct 18, 2017 141.20 141.80 136.75 139.10 497,513 -1.10(-0.78%)
Oct 17, 2017 144.00 145.40 138.75 140.20 669,663 -3.10(-2.16%)
Oct 16, 2017 134.10 143.40 132.45 143.30 1,137,138 +11.60(+8.81%)
Oct 13, 2017 131.20 133.30 130.20 131.70 462,989 +1.50(+1.15%)
Oct 12, 2017 126.15 131.82 125.60 130.20 860,548 +4.75(+3.79%)
Oct 11, 2017 129.50 131.55 125.30 125.45 1,046,862 -6.20(-4.71%)
Oct 10, 2017 131.80 132.10 127.50 131.65 617,764 +0.15(+0.11%)
Oct 09, 2017 130.00 132.15 127.50 131.50 595,678 +3.75(+2.94%)
Oct 06, 2017 128.00 128.75 125.72 127.75 516,705 +1.75(+1.39%)
Oct 05, 2017 129.00 129.69 124.47 126.00 693,809 -3.40(-2.63%)
Oct 04, 2017 128.20 131.70 125.20 129.40 664,529 +1.85(+1.45%)
Oct 03, 2017 124.05 129.90 120.50 127.55 1,112,660 +2.10(+1.67%)
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