Bluebird Bio (NQ: BLUE )

8.200 +0.590 (+7.75%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 7.870 7.910 7.490 7.610 2,025,220 -0.18(-2.31%)
Nov 30, 2022 7.700 7.985 7.445 7.790 5,587,464 +0.14(+1.83%)
Nov 29, 2022 7.440 7.741 7.280 7.650 2,689,586 +0.28(+3.80%)
Nov 28, 2022 7.540 7.745 7.270 7.370 2,296,380 -0.22(-2.90%)
Nov 25, 2022 7.410 7.610 7.230 7.590 1,043,156 +0.07(+0.93%)
Nov 23, 2022 7.130 7.700 7.130 7.520 3,035,089 +0.39(+5.47%)
Nov 22, 2022 6.750 7.150 6.480 7.130 2,235,054 +0.47(+7.06%)
Nov 21, 2022 6.890 6.890 6.635 6.660 2,054,277 -0.32(-4.58%)
Nov 18, 2022 7.220 7.249 6.825 6.980 2,752,771 -0.04(-0.57%)
Nov 17, 2022 7.000 7.035 6.695 7.020 2,606,805 -0.12(-1.68%)
Nov 16, 2022 7.630 7.750 7.115 7.140 2,888,006 -0.56(-7.27%)
Nov 15, 2022 7.900 8.135 7.500 7.700 5,036,551 +0.03(+0.39%)
Nov 14, 2022 7.410 8.025 7.360 7.670 5,368,556 +0.15(+1.99%)
Nov 11, 2022 6.950 7.680 6.945 7.520 5,673,299 +0.43(+6.06%)
Nov 10, 2022 6.600 7.180 6.290 7.090 6,266,806 +0.87(+13.99%)
Nov 09, 2022 7.200 7.210 6.220 6.220 4,864,091 -1.15(-15.60%)
Nov 08, 2022 6.770 7.540 6.600 7.370 8,346,429 +0.56(+8.22%)
Nov 07, 2022 6.200 6.920 6.080 6.810 5,021,586 +0.68(+11.09%)
Nov 04, 2022 6.400 6.560 5.895 6.130 3,749,008 -0.14(-2.23%)
Nov 03, 2022 6.220 6.485 6.120 6.270 2,257,010 -0.04(-0.63%)
Nov 02, 2022 6.300 6.620 6.053 6.310 3,443,457 -0.04(-0.63%)
Nov 01, 2022 6.400 6.580 6.240 6.350 2,744,283 +0.08(+1.28%)
Oct 31, 2022 6.190 6.400 6.120 6.270 3,416,072 +0.03(+0.48%)
Oct 28, 2022 6.050 6.250 5.791 6.240 3,897,041 +0.23(+3.83%)
Oct 27, 2022 6.200 6.395 5.870 6.010 3,990,153 -0.26(-4.15%)
Oct 26, 2022 6.150 6.670 6.140 6.270 4,103,390 +0.10(+1.62%)
Oct 25, 2022 5.840 6.280 5.810 6.170 3,876,239 +0.40(+6.93%)
Oct 24, 2022 5.980 5.980 5.550 5.770 3,255,805 -0.21(-3.51%)
Oct 21, 2022 5.960 6.050 5.760 5.980 3,703,162 +0.01(+0.17%)
Oct 20, 2022 6.070 6.300 5.900 5.970 3,105,666 -0.10(-1.65%)
Oct 19, 2022 6.730 6.800 6.010 6.070 4,223,068 -0.61(-9.13%)
Oct 18, 2022 6.820 6.960 6.570 6.680 2,624,654 -0.02(-0.30%)
Oct 17, 2022 6.580 6.765 6.390 6.700 3,614,245 +0.31(+4.85%)
Oct 14, 2022 6.940 7.120 6.380 6.390 3,536,249 -0.44(-6.44%)
Oct 13, 2022 6.510 6.920 6.460 6.830 3,124,546 +0.06(+0.89%)
Oct 12, 2022 6.810 6.940 6.615 6.770 3,370,855 -0.12(-1.74%)
Oct 11, 2022 6.590 7.150 6.430 6.890 5,327,112 +0.27(+4.08%)
Oct 10, 2022 6.800 6.905 6.545 6.620 3,021,317 -0.30(-4.34%)
Oct 07, 2022 7.390 7.470 6.890 6.920 5,464,265 -0.62(-8.22%)
Oct 06, 2022 6.930 7.640 6.785 7.540 7,016,690 +0.56(+8.02%)
Oct 05, 2022 6.600 7.185 6.530 6.980 6,667,923 +0.19(+2.80%)
Oct 04, 2022 6.240 6.790 6.240 6.790 6,751,691 +0.66(+10.77%)
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.