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 (%)
Feb 29, 2016 31.88 32.60 29.68 29.94 1,702,994 -2.27(-7.06%)
Feb 26, 2016 31.42 32.36 30.70 32.21 1,956,474 +1.02(+3.28%)
Feb 25, 2016 33.05 33.97 30.47 31.19 2,208,228 -2.73(-8.06%)
Feb 24, 2016 32.84 34.16 30.52 33.92 1,948,348 +0.59(+1.77%)
Feb 23, 2016 34.31 35.50 33.21 33.33 1,406,187 -1.10(-3.20%)
Feb 22, 2016 34.06 35.59 34.05 34.43 1,416,567 +0.72(+2.13%)
Feb 19, 2016 33.49 34.31 32.03 33.71 1,765,228 -0.03(-0.10%)
Feb 18, 2016 35.25 35.52 33.07 33.74 1,657,118 -1.39(-3.95%)
Feb 17, 2016 33.03 36.23 32.39 35.13 2,888,479 +2.66(+8.20%)
Feb 16, 2016 29.49 32.93 29.15 32.47 2,527,370 +3.61(+12.53%)
Feb 12, 2016 28.39 28.85 28.85 28.85 2,434,888 +0.80(+2.84%)
Feb 11, 2016 29.01 29.77 27.23 28.06 2,123,946 -1.73(-5.81%)
Feb 10, 2016 30.21 31.51 29.02 29.79 1,939,731 +0.13(+0.44%)
Feb 09, 2016 28.67 31.90 28.63 29.66 3,090,076 +0.10(+0.35%)
Feb 08, 2016 30.34 31.04 28.69 29.55 2,462,735 -1.36(-4.40%)
Feb 05, 2016 31.83 31.99 30.23 30.91 2,419,767 -1.00(-3.15%)
Feb 04, 2016 28.85 32.90 28.59 31.92 2,972,425 +2.58(+8.79%)
Feb 03, 2016 27.74 29.60 26.90 29.34 3,335,304 +1.90(+6.92%)
Feb 02, 2016 29.00 29.17 26.99 27.44 2,397,822 -2.19(-7.39%)
Feb 01, 2016 26.79 30.06 26.09 29.63 2,614,737 +2.84(+10.61%)
Jan 29, 2016 25.69 27.50 25.33 26.79 1,782,816 +1.10(+4.29%)
Jan 28, 2016 27.34 28.06 25.41 25.69 1,524,028 -1.86(-6.75%)
Jan 27, 2016 29.29 29.88 27.11 27.55 1,725,268 -1.76(-5.99%)
Jan 26, 2016 28.79 29.78 27.14 29.30 2,031,206 +0.71(+2.49%)
Jan 25, 2016 28.85 30.11 28.41 28.59 1,276,590 -0.58(-1.98%)
Jan 22, 2016 28.56 29.92 27.54 29.16 2,460,785 +1.34(+4.82%)
Jan 21, 2016 28.39 30.44 27.23 27.82 1,954,112 -0.82(-2.85%)
Jan 20, 2016 26.20 29.46 24.27 28.64 2,777,364 +1.54(+5.69%)
Jan 19, 2016 29.37 29.79 26.22 27.10 2,162,983 -1.81(-6.27%)
Jan 15, 2016 28.82 28.91 28.91 28.91 1,933,705 -1.25(-4.14%)
Jan 14, 2016 30.21 31.47 27.31 30.16 2,586,812 +0.26(+0.87%)
Jan 13, 2016 32.63 33.60 29.65 29.90 2,164,150 -2.36(-7.31%)
Jan 12, 2016 29.76 33.61 29.70 32.26 3,504,455 +3.35(+11.58%)
Jan 11, 2016 35.94 36.27 28.18 28.91 5,171,254 -6.99(-19.48%)
Jan 08, 2016 35.65 38.01 35.54 35.91 1,537,075 +0.87(+2.48%)
Jan 07, 2016 37.13 37.23 34.53 35.04 1,853,547 -2.67(-7.09%)
Jan 06, 2016 39.77 39.88 37.02 37.71 1,500,903 -2.29(-5.72%)
Jan 05, 2016 41.15 42.10 39.94 40.00 1,309,878 -1.11(-2.69%)
Jan 04, 2016 40.69 41.63 40.00 41.11 1,605,471 -0.49(-1.17%)
Dec 31, 2015 41.83 41.59 41.59 41.59 1,329,538 -0.35(-0.83%)
Dec 30, 2015 42.84 43.08 41.22 41.94 1,071,813 -0.91(-2.13%)
Dec 29, 2015 42.97 43.25 42.08 42.86 917,146 +0.33(+0.78%)
Dec 28, 2015 42.62 43.49 41.89 42.53 1,082,788 -0.34(-0.79%)
Dec 24, 2015 41.90 42.86 42.86 42.86 913,739 +0.65(+1.53%)
Dec 23, 2015 41.68 42.73 41.19 42.22 856,052 +0.69(+1.65%)
Dec 22, 2015 42.00 42.72 40.87 41.53 2,281,752 -0.29(-0.70%)
Dec 21, 2015 39.68 42.10 38.86 41.82 1,605,403 +2.02(+5.08%)
Dec 18, 2015 39.85 41.41 39.35 39.80 3,105,714 -0.36(-0.89%)
Dec 17, 2015 39.40 41.94 39.23 40.16 2,232,134 +1.01(+2.58%)
Dec 16, 2015 38.94 39.46 37.31 39.15 1,336,860 +0.30(+0.78%)
Dec 15, 2015 37.90 39.05 36.02 38.84 2,397,101 +1.20(+3.18%)
Dec 14, 2015 38.41 39.69 36.96 37.64 2,619,020 -0.91(-2.35%)
Dec 11, 2015 39.15 39.98 37.58 38.55 2,718,581 -1.44(-3.61%)
Dec 10, 2015 37.23 40.05 37.03 39.99 4,187,426 +3.38(+9.23%)
Dec 09, 2015 35.42 37.56 35.15 36.61 3,753,128 +0.84(+2.34%)
Dec 08, 2015 33.35 35.93 31.68 35.78 8,030,876 +1.94(+5.72%)
Dec 07, 2015 38.25 41.38 33.50 33.84 15,550,326 -20.34(-37.54%)
Dec 04, 2015 51.81 54.37 50.25 54.18 1,978,481 +3.27(+6.42%)
Dec 03, 2015 53.59 53.92 50.22 50.91 2,113,119 -1.55(-2.96%)
Dec 02, 2015 52.49 55.05 52.49 52.47 2,327,150 +0.43(+0.83%)
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.