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 (%)
Aug 31, 2021 11.51 11.91 11.50 11.85 2,428,122 +0.29(+2.52%)
Aug 30, 2021 11.74 11.80 11.45 11.56 1,573,516 -0.18(-1.54%)
Aug 27, 2021 11.62 12.20 11.50 11.74 2,025,795 +0.13(+1.12%)
Aug 26, 2021 11.74 11.94 11.39 11.61 1,888,083 -0.18(-1.54%)
Aug 25, 2021 11.50 11.83 11.31 11.79 1,976,596 +0.25(+2.19%)
Aug 24, 2021 11.66 11.76 11.31 11.54 1,477,800 -0.10(-0.83%)
Aug 23, 2021 11.56 11.90 11.50 11.64 1,530,704 +0.25(+2.16%)
Aug 20, 2021 11.17 11.70 11.12 11.39 1,432,574 +0.15(+1.33%)
Aug 19, 2021 11.66 11.75 11.23 11.24 1,494,667 -0.47(-4.04%)
Aug 18, 2021 12.09 12.16 11.70 11.72 1,211,048 -0.41(-3.37%)
Aug 17, 2021 11.73 12.21 11.58 12.12 1,307,033 +0.30(+2.52%)
Aug 16, 2021 11.92 12.24 11.67 11.83 2,495,215 -0.14(-1.14%)
Aug 13, 2021 12.19 12.32 11.83 11.96 1,333,714 -0.23(-1.91%)
Aug 12, 2021 12.32 12.47 12.12 12.20 1,782,297 -0.15(-1.21%)
Aug 11, 2021 12.51 12.75 12.11 12.34 2,828,978 -0.63(-4.89%)
Aug 10, 2021 11.56 13.05 11.48 12.98 7,026,323 +1.22(+10.35%)
Aug 09, 2021 12.55 12.68 11.73 11.76 14,715,561 -4.45(-27.45%)
Aug 06, 2021 16.82 16.84 16.10 16.21 1,233,625 -0.54(-3.25%)
Aug 05, 2021 16.04 16.88 16.03 16.76 1,255,719 +0.56(+3.48%)
Aug 04, 2021 16.13 16.67 16.06 16.19 1,085,814 -0.07(-0.44%)
Aug 03, 2021 16.59 16.64 16.14 16.26 1,849,023 -0.32(-1.91%)
Aug 02, 2021 16.63 16.72 16.32 16.58 1,352,616 +0.11(+0.67%)
Jul 30, 2021 16.55 16.94 16.41 16.47 1,112,509 -0.15(-0.90%)
Jul 29, 2021 16.98 17.26 16.51 16.62 1,262,636 -0.22(-1.31%)
Jul 28, 2021 16.99 17.39 16.59 16.84 1,950,136 +0.05(+0.31%)
Jul 27, 2021 16.83 16.94 16.43 16.79 810,048 -0.17(-0.99%)
Jul 26, 2021 16.83 17.27 16.69 16.96 707,763 +0.13(+0.77%)
Jul 23, 2021 17.45 17.49 16.63 16.83 1,257,595 -0.65(-3.71%)
Jul 22, 2021 17.65 17.78 17.27 17.47 1,077,954 -0.33(-1.86%)
Jul 21, 2021 17.82 18.11 17.54 17.80 911,291 +0.10(+0.59%)
Jul 20, 2021 17.16 17.80 17.12 17.70 1,197,832 +0.45(+2.59%)
Jul 19, 2021 16.86 17.60 16.85 17.25 1,120,598 -0.09(-0.52%)
Jul 16, 2021 17.88 18.06 17.31 17.34 1,501,086 -0.49(-2.72%)
Jul 15, 2021 17.98 18.33 17.41 17.83 1,400,083 -0.16(-0.86%)
Jul 14, 2021 18.68 18.76 17.97 17.99 1,601,384 -0.71(-3.78%)
Jul 13, 2021 19.16 19.34 18.67 18.69 1,022,740 -0.60(-3.12%)
Jul 12, 2021 19.77 19.89 19.27 19.29 1,023,478 -0.51(-2.55%)
Jul 09, 2021 19.71 20.25 19.60 19.80 1,310,970 +0.09(+0.46%)
Jul 08, 2021 19.83 20.38 19.62 19.71 1,427,752 -0.45(-2.22%)
Jul 07, 2021 20.09 20.43 19.82 20.16 1,366,304 +0.06(+0.29%)
Jul 06, 2021 20.32 20.56 19.96 20.10 1,133,922 -0.22(-1.08%)
Jul 02, 2021 20.95 21.09 20.30 20.32 1,331,471 -0.68(-3.24%)
Jul 01, 2021 20.26 21.17 20.24 21.00 2,078,506 +0.29(+1.38%)
Jun 30, 2021 19.44 20.95 19.37 20.71 2,362,160 +1.23(+6.32%)
Jun 29, 2021 20.14 20.27 19.20 19.48 2,618,199 -0.71(-3.50%)
Jun 28, 2021 20.26 20.41 19.74 20.19 4,144,316 +0.17(+0.84%)
Jun 25, 2021 21.05 21.05 19.77 20.02 18,569,050 -0.92(-4.39%)
Jun 24, 2021 20.95 21.30 20.67 20.94 2,349,216 -0.03(-0.12%)
Jun 23, 2021 21.15 21.43 20.83 20.96 1,039,269 -0.27(-1.25%)
Jun 22, 2021 21.48 21.52 20.73 21.23 1,335,014 -0.25(-1.18%)
Jun 21, 2021 21.39 21.75 21.24 21.48 1,468,686 +0.01(+0.06%)
Jun 18, 2021 21.13 21.65 20.87 21.47 1,884,609 +0.11(+0.52%)
Jun 17, 2021 21.11 21.63 21.03 21.36 819,814 +0.13(+0.61%)
Jun 16, 2021 21.11 21.52 20.69 21.23 1,342,951 -0.03(-0.15%)
Jun 15, 2021 21.61 21.81 21.17 21.26 2,868,884 -0.45(-2.09%)
Jun 14, 2021 21.91 23.05 21.50 21.72 3,496,523 -0.37(-1.67%)
Jun 11, 2021 22.18 22.26 21.57 22.09 1,928,527 +0.14(+0.62%)
Jun 10, 2021 21.37 22.34 21.26 21.95 2,001,686 +0.60(+2.79%)
Jun 09, 2021 21.24 22.21 20.98 21.35 3,682,185 +0.10(+0.49%)
Jun 08, 2021 20.99 21.32 20.36 21.25 2,313,210 +0.54(+2.60%)
Jun 07, 2021 21.00 21.09 19.59 20.71 5,916,049 +0.69(+3.43%)
Jun 04, 2021 20.07 20.29 19.73 20.03 865,697 +0.14(+0.72%)
Jun 03, 2021 19.99 20.22 19.50 19.88 1,223,260 -0.28(-1.41%)
Jun 02, 2021 20.14 20.40 19.91 20.17 1,232,374 +0.02(+0.10%)
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.