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 (%)
Apr 30, 2014 12.66 12.85 12.27 12.82 107,831 +0.14(+1.07%)
Apr 29, 2014 12.84 13.12 12.65 12.69 182,426 -0.08(-0.66%)
Apr 28, 2014 12.64 13.24 12.16 12.77 247,234 +0.18(+1.44%)
Apr 25, 2014 12.77 13.06 12.37 12.59 147,947 -0.33(-2.56%)
Apr 24, 2014 13.28 13.36 12.31 12.92 2,268,210 -0.19(-1.43%)
Apr 23, 2014 13.77 14.13 13.00 13.11 219,277 -0.76(-5.46%)
Apr 22, 2014 13.41 14.86 13.31 13.87 278,278 +0.60(+4.54%)
Apr 21, 2014 13.03 13.35 12.67 13.26 194,352 +0.38(+2.91%)
Apr 17, 2014 12.63 12.89 12.89 12.89 156,252 +0.24(+1.89%)
Apr 16, 2014 13.27 13.59 12.20 12.65 564,903 -0.47(-3.60%)
Apr 15, 2014 13.70 13.81 12.22 13.12 578,518 -0.52(-3.84%)
Apr 14, 2014 13.74 14.00 13.15 13.65 235,396 +0.10(+0.72%)
Apr 11, 2014 13.64 13.99 13.29 13.55 257,176 -0.39(-2.79%)
Apr 10, 2014 14.62 14.62 13.51 13.94 391,739 -0.78(-5.28%)
Apr 09, 2014 14.17 14.80 14.17 14.71 160,413 +0.59(+4.17%)
Apr 08, 2014 14.02 14.48 13.74 14.13 189,525 +0.20(+1.44%)
Apr 07, 2014 13.65 14.07 12.95 13.92 268,127 +0.38(+2.77%)
Apr 04, 2014 14.26 14.33 12.95 13.55 389,515 -0.62(-4.34%)
Apr 03, 2014 15.04 15.04 13.76 14.16 260,658 -0.80(-5.37%)
Apr 02, 2014 14.64 15.13 14.38 14.97 162,543 +0.38(+2.57%)
Apr 01, 2014 14.75 15.35 14.22 14.59 201,902 -0.14(-0.92%)
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%)
Jan 02, 2014 13.58 13.90 13.10 13.52 288,006 -0.07(-0.52%)
Dec 31, 2013 13.48 13.59 13.59 13.59 111,013 +0.12(+0.87%)
Dec 30, 2013 13.61 13.63 13.14 13.47 211,600 -0.25(-1.79%)
Dec 27, 2013 13.97 13.97 13.61 13.72 88,776 -0.16(-1.12%)
Dec 26, 2013 13.80 13.96 13.63 13.87 122,394 +0.29(+2.10%)
Dec 24, 2013 13.41 13.85 13.41 13.59 89,379 +0.06(+0.48%)
Dec 23, 2013 13.54 13.54 13.04 13.52 220,653 +0.10(+0.72%)
Dec 20, 2013 13.37 13.46 12.82 13.43 990,003 +0.14(+1.07%)
Dec 19, 2013 13.20 13.57 12.60 13.28 238,682 +0.03(+0.20%)
Dec 18, 2013 12.59 13.34 12.48 13.26 280,649 +0.64(+5.08%)
Dec 17, 2013 12.66 12.77 11.90 12.62 510,742 -0.43(-3.32%)
Dec 16, 2013 12.95 13.87 12.75 13.05 456,503 -0.08(-0.59%)
Dec 13, 2013 13.66 13.76 13.13 13.13 162,949 -0.49(-3.57%)
Dec 12, 2013 14.11 14.11 13.10 13.61 139,522 -0.40(-2.82%)
Dec 11, 2013 14.54 14.90 14.01 14.01 199,526 -0.50(-3.44%)
Dec 10, 2013 14.10 14.67 14.09 14.51 189,643 +0.44(+3.13%)
Dec 09, 2013 14.02 14.09 13.92 14.07 282,518 +0.04(+0.28%)
Dec 06, 2013 14.03 14.57 13.66 14.03 0 +0.35(+2.56%)
Dec 05, 2013 14.31 14.57 13.60 13.68 0 -0.66(-4.61%)
Dec 04, 2013 14.42 14.79 13.92 14.34 0 -0.08(-0.54%)
Dec 03, 2013 13.35 14.53 13.32 14.42 0 +1.01(+7.54%)
Dec 02, 2013 13.24 13.49 12.77 13.41 0 +0.18(+1.37%)
Nov 29, 2013 13.08 13.38 12.88 13.23 0 +0.27(+2.05%)
Nov 27, 2013 12.62 13.18 12.41 12.96 0 +0.41(+3.30%)
Nov 26, 2013 11.83 12.73 11.83 12.55 0 +0.67(+5.62%)
Nov 25, 2013 11.40 12.14 11.40 11.88 0 +0.50(+4.38%)
Nov 22, 2013 11.50 12.10 11.38 11.38 0 +0.01(+0.11%)
Nov 21, 2013 11.45 11.77 11.28 11.37 133,904 +0.01(+0.06%)
Nov 20, 2013 11.42 11.70 11.03 11.36 0 +0.01(+0.06%)
Nov 19, 2013 11.46 11.98 11.22 11.35 618,435 -0.13(-1.13%)
Nov 18, 2013 12.27 12.27 11.32 11.48 0 -0.78(-6.39%)
Nov 15, 2013 12.88 13.73 12.07 12.27 0 -0.70(-5.39%)
Nov 14, 2013 12.55 13.91 12.55 12.97 0 -0.30(-2.29%)
Nov 12, 2013 13.33 14.07 12.79 13.27 0 -0.10(-0.78%)
Nov 11, 2013 13.61 13.98 13.10 13.37 0 -0.19(-1.43%)
Nov 08, 2013 13.14 14.10 13.14 13.57 0 +0.43(+3.30%)
Nov 07, 2013 13.08 13.23 12.31 13.13 345,638 +0.13(+1.00%)
Nov 06, 2013 13.46 13.64 12.68 13.01 0 -0.40(-2.99%)
Nov 05, 2013 13.26 13.57 13.04 13.41 0 +0.14(+1.02%)
Nov 04, 2013 13.83 14.24 13.00 13.27 199,696 -0.45(-3.30%)
Nov 01, 2013 13.77 13.91 13.36 13.72 0 -0.04(-0.28%)
Oct 31, 2013 14.86 15.32 13.76 13.76 0 -1.14(-7.65%)
Oct 30, 2013 15.28 15.34 14.79 14.90 136,196 -0.39(-2.54%)
Oct 29, 2013 15.12 15.32 14.99 15.29 0 +0.14(+0.94%)
Oct 28, 2013 14.97 15.46 14.90 15.15 0 +0.28(+1.92%)
Oct 25, 2013 15.12 15.12 14.72 14.86 0 -0.19(-1.29%)
Oct 24, 2013 14.92 15.14 14.79 15.06 224,638 +0.23(+1.53%)
Oct 23, 2013 14.33 15.15 13.73 14.83 0 +0.45(+3.15%)
Oct 22, 2013 14.25 14.48 13.44 14.38 238,233 +0.02(+0.14%)
Oct 21, 2013 15.39 16.24 13.60 14.36 307,910 -1.06(-6.85%)
Oct 18, 2013 15.87 16.04 15.11 15.41 102,286 -0.20(-1.29%)
Oct 17, 2013 16.53 16.55 15.47 15.62 107,023 -1.02(-6.11%)
Oct 16, 2013 14.97 16.70 14.79 16.63 149,304 +1.79(+12.04%)
Oct 15, 2013 14.83 15.10 14.59 14.84 92,266 -0.01(-0.04%)
Oct 14, 2013 14.44 15.95 14.42 14.85 62,329 +0.30(+2.09%)
Oct 11, 2013 15.09 15.10 14.25 14.55 0 -0.58(-3.81%)
Oct 10, 2013 15.21 15.46 14.75 15.12 241,148 +0.30(+2.05%)
Oct 09, 2013 15.22 15.32 13.64 14.82 0 -0.40(-2.64%)
Oct 08, 2013 16.66 16.83 14.92 15.22 242,613 -1.49(-8.91%)
Oct 07, 2013 16.71 17.22 16.50 16.71 0 -0.10(-0.62%)
Oct 04, 2013 16.51 17.13 16.48 16.81 0 +0.27(+1.64%)
Oct 03, 2013 17.24 17.39 16.43 16.54 0 -0.80(-4.63%)
Oct 02, 2013 17.54 17.54 17.10 17.34 120,280 -0.21(-1.22%)
Oct 01, 2013 17.63 17.99 17.17 17.56 177,133 -0.02(-0.11%)
Sep 27, 2013 16.61 17.69 16.39 17.58 0 +0.84(+4.99%)
Sep 26, 2013 17.38 17.94 16.38 16.74 0 -0.53(-3.07%)
Sep 25, 2013 18.70 18.70 16.92 17.27 0 -1.25(-6.75%)
Sep 24, 2013 17.48 18.77 16.64 18.52 0 +0.86(+4.88%)
Sep 23, 2013 16.54 18.73 15.39 17.66 0 +1.35(+8.26%)
Sep 20, 2013 17.53 17.64 16.21 16.31 0 -1.22(-6.94%)
Sep 19, 2013 17.58 18.43 17.36 17.53 0 +0.02(+0.11%)
Sep 18, 2013 17.10 18.33 16.97 17.51 0 +0.29(+1.65%)
Sep 17, 2013 17.49 17.88 16.97 17.23 0 -0.27(-1.52%)
Sep 16, 2013 18.19 18.23 17.40 17.49 0 -0.37(-2.07%)
Sep 13, 2013 17.54 18.09 16.92 17.86 0 +0.60(+3.45%)
Sep 12, 2013 16.88 17.96 16.41 17.27 0 +0.09(+0.53%)
Sep 11, 2013 17.56 17.82 16.76 17.18 0 -0.24(-1.38%)
Sep 10, 2013 17.30 18.00 17.17 17.42 0 +0.36(+2.09%)
Sep 09, 2013 16.66 18.10 16.41 17.06 0 +0.57(+3.46%)
Sep 06, 2013 16.13 17.02 16.13 16.49 0 -0.23(-1.36%)
Sep 05, 2013 16.89 16.99 16.06 16.72 0 -0.12(-0.73%)
Sep 04, 2013 16.47 17.12 16.02 16.84 0 +0.38(+2.28%)
Sep 03, 2013 16.61 16.61 15.95 16.46 0 +0.34(+2.09%)
Aug 30, 2013 16.52 17.08 15.91 16.13 0 -0.38(-2.28%)
Aug 29, 2013 16.03 17.23 15.97 16.50 0 +0.68(+4.30%)
Aug 28, 2013 15.98 17.28 15.71 15.82 0 -0.02(-0.11%)
Aug 27, 2013 16.57 16.58 15.79 15.84 0 -0.76(-4.58%)
Aug 26, 2013 16.68 16.98 16.48 16.60 0 -0.25(-1.50%)
Aug 23, 2013 16.78 17.35 16.62 16.85 0 +0.30(+1.80%)
Aug 22, 2013 16.79 17.44 16.33 16.55 0 -0.19(-1.12%)
Aug 21, 2013 17.33 18.05 15.57 16.74 0 -0.62(-3.58%)
Aug 20, 2013 18.96 18.96 17.18 17.36 0 -1.42(-7.55%)
Aug 19, 2013 19.11 19.11 18.60 18.78 0 -0.16(-0.82%)
Aug 16, 2013 19.11 19.43 18.50 18.94 0 +0.11(+0.58%)
Aug 15, 2013 19.31 19.62 18.16 18.83 161,181 -0.63(-3.23%)
Aug 14, 2013 18.79 20.03 18.78 19.46 0 +0.56(+2.98%)
Aug 13, 2013 18.40 19.07 18.38 18.89 105,487 +0.49(+2.67%)
Aug 12, 2013 18.59 18.59 17.81 18.40 50,059 +0.00(+0.00%)
Aug 09, 2013 18.94 18.94 17.98 18.40 66,290 -0.44(-2.34%)
Aug 08, 2013 17.84 19.03 17.17 18.84 206,835 +1.22(+6.95%)
Aug 07, 2013 19.35 19.53 17.29 17.62 169,685 -1.75(-9.03%)
Aug 06, 2013 20.47 20.53 19.13 19.37 90,004 -1.07(-5.23%)
Aug 05, 2013 20.52 20.72 20.28 20.43 82,020 +0.00(+0.00%)
Aug 02, 2013 20.34 20.87 20.03 20.43 194,391 +0.16(+0.80%)
Aug 01, 2013 20.55 21.18 20.10 20.27 139,534 +0.11(+0.55%)
Jul 31, 2013 20.76 20.92 20.09 20.16 0 -0.63(-3.05%)
Jul 30, 2013 20.23 21.44 20.15 20.80 0 +0.82(+4.08%)
Jul 29, 2013 20.35 20.69 19.67 19.98 0 +0.21(+1.08%)
Jul 26, 2013 19.93 20.71 19.60 19.77 0 +0.01(+0.03%)
Jul 25, 2013 20.53 20.53 19.20 19.76 0 -0.81(-3.94%)
Jul 24, 2013 22.12 22.12 20.49 20.57 0 -1.17(-5.39%)
Jul 23, 2013 21.37 21.99 21.17 21.74 0 +0.63(+3.01%)
Jul 22, 2013 22.03 22.67 20.37 21.11 0 -0.91(-4.12%)
Jul 19, 2013 22.10 22.99 21.64 22.01 0 -0.44(-1.96%)
Jul 18, 2013 22.11 22.93 21.37 22.45 0 -0.01(-0.06%)
Jul 17, 2013 23.05 23.48 22.02 22.47 215,077 -0.20(-0.89%)
Jul 16, 2013 21.52 23.40 21.21 22.67 0 +1.62(+7.69%)
Jul 15, 2013 21.20 21.50 20.73 21.05 0 +1.20(+6.04%)
Jul 12, 2013 19.24 20.06 19.24 19.85 0 +0.28(+1.42%)
Jul 11, 2013 19.80 19.97 19.43 19.57 0 +0.14(+0.73%)
Jul 10, 2013 19.44 19.53 19.03 19.43 0 +0.34(+1.80%)
Jul 09, 2013 19.22 19.57 18.87 19.09 0 -0.34(-1.73%)
Jul 08, 2013 19.10 19.90 19.03 19.42 0 +0.47(+2.46%)
Jul 05, 2013 19.43 20.07 18.95 18.96 0 -0.51(-2.60%)
Jul 03, 2013 20.01 20.17 18.52 19.46 0 +0.03(+0.17%)
Jul 02, 2013 16.97 19.60 16.70 19.43 0 +2.42(+14.24%)
Jul 01, 2013 16.26 17.10 16.19 17.01 0 +0.84(+5.17%)
Jun 28, 2013 16.15 16.44 15.54 16.17 239,667 -0.06(-0.40%)
Jun 26, 2013 16.26 16.51 16.02 16.24 0 -0.09(-0.56%)
Jun 25, 2013 16.52 16.52 16.19 16.33 0 +0.07(+0.44%)
Jun 24, 2013 16.19 16.49 16.01 16.26 0 -0.26(-1.57%)
Jun 21, 2013 16.84 16.98 16.52 16.52 230,284 -0.38(-2.26%)
Jun 20, 2013 16.84 17.09 16.21 16.90 0 -0.53(-3.05%)
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.