Bluebird Bio (NQ: BLUE )

0.4640 -0.0248 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.62 15.51 14.19 14.73 231,212 +0.27(+1.88%)
Mar 28, 2014 14.54 15.15 14.03 14.46 268,223 -0.10(-0.71%)
Mar 27, 2014 14.25 15.12 13.65 14.56 328,217 +0.37(+2.60%)
Mar 26, 2014 15.63 15.84 14.19 14.19 365,528 -1.27(-8.21%)
Mar 25, 2014 15.25 15.88 15.05 15.46 604,256 +0.34(+2.23%)
Mar 24, 2014 16.46 16.64 15.06 15.12 467,229 -1.23(-7.52%)
Mar 21, 2014 17.44 18.13 16.30 16.35 622,651 -1.02(-5.89%)
Mar 20, 2014 17.58 18.05 16.98 17.38 194,993 -0.30(-1.72%)
Mar 19, 2014 17.88 17.99 17.21 17.68 223,566 -0.16(-0.87%)
Mar 18, 2014 17.69 17.96 17.49 17.84 285,905 +0.22(+1.25%)
Mar 17, 2014 17.89 17.90 17.32 17.62 269,509 -0.12(-0.69%)
Mar 14, 2014 17.30 18.12 17.25 17.74 179,798 +0.36(+2.09%)
Mar 13, 2014 17.49 17.68 16.73 17.38 212,987 -0.06(-0.37%)
Mar 12, 2014 16.84 17.47 16.84 17.44 245,015 +0.36(+2.08%)
Mar 11, 2014 17.05 17.49 16.78 17.09 388,353 +0.15(+0.88%)
Mar 10, 2014 16.73 17.09 16.00 16.94 507,376 +0.13(+0.77%)
Mar 07, 2014 15.68 16.98 15.06 16.81 595,261 +1.20(+7.68%)
Mar 06, 2014 16.84 16.85 15.53 15.61 500,274 -1.17(-6.99%)
Mar 05, 2014 16.49 16.84 16.19 16.78 166,472 +0.38(+2.29%)
Mar 04, 2014 16.19 16.84 16.19 16.41 262,674 +0.56(+3.51%)
Mar 03, 2014 16.19 16.45 15.59 15.85 323,966 -0.67(-4.04%)
Feb 28, 2014 17.82 18.19 16.16 16.52 547,398 -1.24(-6.97%)
Feb 27, 2014 17.12 17.98 16.26 17.75 691,043 +1.19(+7.15%)
Feb 26, 2014 15.85 17.23 15.71 16.57 440,050 +0.81(+5.14%)
Feb 25, 2014 15.79 16.16 15.34 15.76 222,416 +0.05(+0.33%)
Feb 24, 2014 15.37 16.01 15.24 15.71 213,729 +0.46(+3.04%)
Feb 21, 2014 15.21 15.50 14.80 15.24 231,508 +0.07(+0.45%)
Feb 20, 2014 14.40 15.36 14.02 15.17 207,759 +0.89(+6.26%)
Feb 19, 2014 14.64 14.73 14.25 14.28 187,558 -0.35(-2.39%)
Feb 18, 2014 14.26 14.70 14.04 14.63 214,316 +0.58(+4.15%)
Feb 14, 2014 14.17 14.05 14.05 14.05 141,430 -0.19(-1.32%)
Feb 13, 2014 14.38 14.69 13.94 14.24 245,500 -0.28(-1.96%)
Feb 12, 2014 14.69 14.75 14.14 14.52 227,369 -0.10(-0.71%)
Feb 11, 2014 14.27 14.80 14.09 14.62 300,244 +0.34(+2.36%)
Feb 10, 2014 13.19 14.56 12.96 14.29 382,598 +1.25(+9.59%)
Feb 07, 2014 13.04 13.59 12.76 13.04 992,004 +0.06(+0.50%)
Feb 06, 2014 12.82 13.28 12.72 12.97 201,187 +0.29(+2.25%)
Feb 05, 2014 13.50 13.50 12.53 12.69 265,895 -0.78(-5.77%)
Feb 04, 2014 13.39 13.62 13.13 13.46 239,607 +0.08(+0.58%)
Feb 03, 2014 14.32 14.54 13.16 13.39 626,107 -0.97(-6.77%)
Jan 31, 2014 14.37 14.59 14.01 14.36 445,258 -0.10(-0.67%)
Jan 30, 2014 13.89 14.82 13.77 14.46 250,699 +0.86(+6.34%)
Jan 29, 2014 14.00 14.00 13.46 13.59 151,440 -0.48(-3.40%)
Jan 28, 2014 13.52 14.53 13.50 14.07 256,535 +0.64(+4.77%)
Jan 27, 2014 14.23 14.89 12.73 13.43 430,737 -0.59(-4.20%)
Jan 24, 2014 14.97 15.27 13.99 14.02 299,242 -1.01(-6.72%)
Jan 23, 2014 16.20 16.20 14.76 15.03 402,241 -1.18(-7.27%)
Jan 22, 2014 15.59 16.46 15.40 16.21 262,818 +0.65(+4.20%)
Jan 21, 2014 15.38 15.84 15.08 15.56 754,347 +0.21(+1.35%)
Jan 17, 2014 15.71 15.35 15.35 15.35 259,546 -0.19(-1.21%)
Jan 16, 2014 14.67 15.95 14.65 15.54 875,594 +0.93(+6.39%)
Jan 15, 2014 14.28 14.79 14.19 14.60 938,560 +0.32(+2.27%)
Jan 14, 2014 14.13 14.55 14.02 14.28 1,100,757 +0.26(+1.85%)
Jan 13, 2014 14.10 14.20 13.94 14.02 309,156 -0.09(-0.64%)
Jan 10, 2014 14.31 15.09 13.94 14.11 523,408 -0.16(-1.09%)
Jan 09, 2014 13.92 15.16 13.83 14.27 813,911 +0.39(+2.80%)
Jan 08, 2014 13.91 14.01 13.76 13.88 194,946 -0.03(-0.19%)
Jan 07, 2014 13.85 13.96 13.61 13.91 332,892 +0.10(+0.70%)
Jan 06, 2014 13.89 13.92 13.63 13.81 119,119 +0.02(+0.14%)
Jan 03, 2014 13.53 13.81 13.50 13.79 97,708 +0.27(+2.01%)
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.