FinancialContent is the trusted provider of stock market information to the media industry.
Bluebird Bio (NQ: BLUE)
141.90 USD  +2.45 (+1.76%)
Official Closing Price  /  Updated: 4:52 PM EDT, Sep 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 24, 2018 139.80 142.10 137.80 139.45 494,470 -0.90(-0.64%)
Sep 21, 2018 141.45 142.40 138.75 140.35 578,700 -1.55(-1.09%)
Sep 20, 2018 141.90 143.25 139.60 141.90 380,821 +0.60(+0.42%)
Sep 19, 2018 140.00 142.65 139.10 141.30 378,156 +1.30(+0.93%)
Sep 18, 2018 136.85 140.45 134.50 140.00 729,384 +2.80(+2.04%)
Sep 17, 2018 145.80 146.52 135.80 137.20 729,337 -8.90(-6.09%)
Sep 14, 2018 149.00 149.18 145.25 146.10 345,900 -2.35(-1.58%)
Sep 13, 2018 148.50 151.90 147.43 148.45 378,547 +0.90(+0.61%)
Sep 12, 2018 151.70 152.85 146.50 147.55 560,098 -5.45(-3.56%)
Sep 11, 2018 147.95 153.40 146.05 153.00 862,257 +5.00(+3.38%)
Sep 10, 2018 152.15 152.15 138.95 148.00 1,875,467 -3.55(-2.34%)
Sep 07, 2018 152.05 153.30 149.15 151.55 422,300 -0.75(-0.49%)
Sep 06, 2018 161.55 162.48 151.80 152.30 708,632 -9.10(-5.64%)
Sep 05, 2018 165.50 165.89 160.65 161.40 479,096 -3.55(-2.15%)
Sep 04, 2018 167.45 168.85 162.61 164.95 650,884 -3.35(-1.99%)
Aug 31, 2018 168.30 168.30 168.30 0 -7.70(-4.37%)
Aug 30, 2018 170.50 176.25 170.50 176.00 552,140 +5.10(+2.98%)
Aug 29, 2018 168.40 172.25 165.90 170.90 397,518 +2.65(+1.58%)
Aug 28, 2018 164.50 168.70 164.00 168.25 538,993 +3.75(+2.28%)
Aug 27, 2018 159.20 165.50 158.70 164.50 454,965 +6.30(+3.98%)
Aug 24, 2018 160.80 162.40 157.25 158.20 260,100 -2.35(-1.46%)
Aug 23, 2018 161.50 164.45 158.47 160.55 299,124 -1.05(-0.65%)
Aug 22, 2018 158.15 164.10 157.45 161.60 272,030 +2.80(+1.76%)
Aug 21, 2018 158.60 160.80 157.43 158.80 357,843 +0.10(+0.06%)
Aug 20, 2018 158.20 159.70 155.10 158.70 363,618 +0.70(+0.44%)
Aug 17, 2018 156.60 159.00 154.50 158.00 351,800 +1.80(+1.15%)
Aug 16, 2018 154.95 156.75 153.07 156.20 997,910 +1.90(+1.23%)
Aug 15, 2018 155.55 156.40 152.37 154.30 341,375 -2.10(-1.34%)
Aug 14, 2018 157.35 158.90 154.50 156.40 397,596 +0.40(+0.26%)
Aug 13, 2018 158.20 159.10 154.50 156.00 514,955 -2.20(-1.39%)
Aug 10, 2018 155.15 160.20 155.15 158.20 328,500 +1.35(+0.86%)
Aug 09, 2018 157.00 160.60 156.05 156.85 367,955 -0.35(-0.22%)
Aug 08, 2018 158.70 161.85 156.62 157.20 412,648 -2.40(-1.50%)
Aug 07, 2018 156.25 159.95 156.15 159.60 458,657 +4.45(+2.87%)
Aug 06, 2018 157.30 158.50 151.75 155.15 988,797 +5.15(+3.43%)
Aug 03, 2018 155.90 157.05 149.75 150.00 840,100 -6.60(-4.21%)
Aug 02, 2018 151.50 157.35 147.80 156.60 885,360 +1.10(+0.71%)
Aug 01, 2018 154.00 159.42 153.00 155.50 566,725 +0.60(+0.39%)
Jul 31, 2018 155.25 159.21 150.70 154.90 696,492 -0.35(-0.23%)
Jul 30, 2018 162.25 163.90 153.10 155.25 1,005,321 -7.25(-4.46%)
Jul 27, 2018 169.40 169.40 159.80 162.50 1,091,400 -6.70(-3.96%)
Jul 26, 2018 170.65 173.95 166.00 169.20 860,876 -3.30(-1.91%)
Jul 25, 2018 165.00 172.50 163.70 172.50 2,062,870 +8.85(+5.41%)
Jul 24, 2018 172.55 173.00 159.50 163.65 1,453,641 -13.60(-7.67%)
Jul 23, 2018 178.70 180.20 177.05 177.25 505,335 -3.10(-1.72%)
Jul 20, 2018 179.00 181.45 179.00 180.35 463,673 +1.40(+0.78%)
Jul 19, 2018 179.30 181.20 178.40 178.95 503,974 -0.60(-0.33%)
Jul 18, 2018 181.55 181.55 177.40 179.55 456,945 -1.85(-1.02%)
Jul 17, 2018 176.50 181.77 175.30 181.40 614,364 +4.10(+2.31%)
Jul 16, 2018 180.00 181.60 176.05 177.30 483,942 -3.30(-1.83%)
Jul 13, 2018 183.00 178.60 180.60 491,560 +0.30(+0.17%)
Jul 12, 2018 179.15 183.60 177.80 180.30 779,909 +1.95(+1.09%)
Jul 11, 2018 175.40 180.90 174.10 178.35 921,295 +0.85(+0.48%)
Jul 10, 2018 173.75 177.65 172.40 177.50 625,860 +4.50(+2.60%)
Jul 09, 2018 170.25 173.90 168.00 173.00 656,396 +3.05(+1.79%)
Jul 06, 2018 163.20 170.25 159.30 169.95 1,146,112 +7.75(+4.78%)
Jul 05, 2018 158.00 162.35 155.85 162.20 560,000 +4.75(+3.02%)
Jul 03, 2018 157.45 157.45 157.45 0 +3.45(+2.24%)
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