bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | 6.24 | 6.79 | 6.24 | 6.79 | 6.79 | 6,750,600 |
| 03 Oct 2022 | 6.45 | 6.48 | 5.96 | 6.13 | 6.13 | 5,434,400 |
| 30 Sept 2022 | 5.66 | 6.57 | 5.66 | 6.33 | 6.33 | 10,321,500 |
| 29 Sept 2022 | 5.63 | 5.84 | 5.58 | 5.70 | 5.70 | 4,812,700 |
| 28 Sept 2022 | 5.47 | 5.82 | 5.42 | 5.77 | 5.77 | 5,154,200 |
| 27 Sept 2022 | 5.26 | 5.64 | 5.19 | 5.45 | 5.45 | 5,943,000 |
| 26 Sept 2022 | 5.39 | 5.69 | 5.14 | 5.16 | 5.16 | 6,119,400 |
| 23 Sept 2022 | 5.85 | 5.96 | 5.54 | 5.62 | 5.62 | 6,278,200 |
| 22 Sept 2022 | 6.17 | 6.17 | 5.81 | 5.97 | 5.97 | 6,580,400 |
| 21 Sept 2022 | 6.65 | 6.69 | 6.15 | 6.17 | 6.17 | 9,254,200 |
| 20 Sept 2022 | 5.81 | 6.97 | 5.79 | 6.86 | 6.86 | 21,682,600 |
| 19 Sept 2022 | 6.63 | 6.66 | 5.42 | 5.93 | 5.93 | 31,120,400 |
| 16 Sept 2022 | 6.96 | 6.97 | 6.16 | 6.34 | 6.34 | 24,826,400 |
| 15 Sept 2022 | 6.92 | 7.17 | 6.75 | 7.09 | 7.09 | 5,395,700 |
| 14 Sept 2022 | 6.73 | 7.10 | 6.53 | 7.03 | 7.03 | 6,649,100 |
| 13 Sept 2022 | 6.97 | 7.14 | 6.60 | 6.63 | 6.63 | 7,556,800 |
| 12 Sept 2022 | 7.04 | 7.34 | 6.80 | 7.31 | 7.31 | 7,303,500 |
| 09 Sept 2022 | 7.11 | 7.31 | 6.96 | 7.14 | 7.14 | 4,128,700 |
| 08 Sept 2022 | 6.82 | 7.42 | 6.78 | 7.11 | 7.11 | 9,639,700 |
| 07 Sept 2022 | 6.33 | 6.87 | 6.28 | 6.86 | 6.86 | 4,616,500 |
| 06 Sept 2022 | 6.89 | 6.93 | 6.33 | 6.37 | 6.37 | 6,335,800 |
| 02 Sept 2022 | 6.66 | 7.06 | 6.29 | 6.83 | 6.83 | 7,884,500 |
| 01 Sept 2022 | 5.89 | 6.78 | 5.81 | 6.55 | 6.55 | 7,975,900 |
| 31 Aug 2022 | 5.75 | 5.95 | 5.69 | 5.84 | 5.84 | 3,367,400 |
| 30 Aug 2022 | 5.93 | 5.97 | 5.60 | 5.75 | 5.75 | 4,208,900 |
| 29 Aug 2022 | 5.85 | 6.19 | 5.77 | 5.90 | 5.90 | 4,594,700 |
| 26 Aug 2022 | 6.17 | 6.26 | 5.87 | 5.93 | 5.93 | 5,531,900 |
| 25 Aug 2022 | 6.35 | 6.45 | 6.00 | 6.14 | 6.14 | 7,078,100 |
| 24 Aug 2022 | 5.77 | 6.36 | 5.73 | 6.30 | 6.30 | 10,289,500 |
| 23 Aug 2022 | 5.88 | 6.10 | 5.50 | 5.89 | 5.89 | 8,336,900 |
| 22 Aug 2022 | 5.79 | 6.44 | 5.70 | 5.91 | 5.91 | 8,437,300 |
| 19 Aug 2022 | 5.47 | 6.02 | 5.44 | 5.97 | 5.97 | 9,923,500 |
| 18 Aug 2022 | 7.14 | 7.20 | 5.50 | 5.81 | 5.81 | 30,948,900 |
| 17 Aug 2022 | 6.29 | 8.18 | 6.13 | 6.78 | 6.78 | 28,384,500 |
| 16 Aug 2022 | 6.75 | 6.86 | 6.43 | 6.58 | 6.58 | 4,919,300 |
| 15 Aug 2022 | 6.98 | 7.24 | 6.68 | 6.83 | 6.83 | 6,944,600 |
| 12 Aug 2022 | 6.39 | 7.00 | 6.33 | 6.72 | 6.72 | 7,359,500 |
| 11 Aug 2022 | 6.00 | 6.96 | 6.00 | 6.31 | 6.31 | 9,401,100 |
| 10 Aug 2022 | 5.74 | 5.94 | 5.56 | 5.93 | 5.93 | 5,428,000 |
| 09 Aug 2022 | 6.06 | 6.11 | 5.49 | 5.50 | 5.50 | 6,719,400 |
| 08 Aug 2022 | 5.86 | 6.35 | 5.61 | 6.34 | 6.34 | 10,659,800 |
| 05 Aug 2022 | 4.58 | 5.93 | 4.44 | 5.59 | 5.59 | 22,818,000 |
| 04 Aug 2022 | 4.23 | 4.64 | 4.23 | 4.58 | 4.58 | 6,380,400 |
| 03 Aug 2022 | 4.19 | 4.36 | 4.18 | 4.22 | 4.22 | 8,567,500 |
| 02 Aug 2022 | 3.92 | 4.10 | 3.92 | 4.05 | 4.05 | 6,907,800 |
| 01 Aug 2022 | 4.05 | 4.06 | 3.74 | 3.75 | 3.75 | 4,920,200 |
| 29 Jul 2022 | 4.20 | 4.29 | 3.97 | 4.05 | 4.05 | 5,720,800 |
| 28 Jul 2022 | 4.59 | 4.65 | 4.21 | 4.22 | 4.22 | 4,083,200 |
| 27 Jul 2022 | 4.57 | 4.59 | 4.38 | 4.55 | 4.55 | 2,553,000 |
| 26 Jul 2022 | 4.52 | 4.61 | 4.32 | 4.48 | 4.48 | 2,325,100 |
| 25 Jul 2022 | 4.60 | 4.67 | 4.43 | 4.58 | 4.58 | 2,475,600 |
| 22 Jul 2022 | 5.00 | 5.00 | 4.57 | 4.58 | 4.58 | 2,741,100 |
| 21 Jul 2022 | 5.01 | 5.04 | 4.86 | 4.94 | 4.94 | 2,304,600 |
| 20 Jul 2022 | 4.81 | 5.22 | 4.78 | 5.01 | 5.01 | 4,782,100 |
| 19 Jul 2022 | 4.63 | 4.87 | 4.58 | 4.79 | 4.79 | 2,985,600 |
| 18 Jul 2022 | 4.85 | 4.96 | 4.53 | 4.56 | 4.56 | 3,493,800 |
| 15 Jul 2022 | 4.95 | 5.02 | 4.69 | 4.81 | 4.81 | 5,160,300 |
| 14 Jul 2022 | 5.19 | 5.22 | 4.92 | 4.94 | 4.94 | 3,760,600 |
| 13 Jul 2022 | 5.00 | 5.44 | 4.93 | 5.27 | 5.27 | 5,353,800 |
| 12 Jul 2022 | 4.95 | 5.20 | 4.59 | 5.18 | 5.18 | 4,326,800 |
| 11 Jul 2022 | 5.07 | 5.16 | 4.82 | 4.92 | 4.92 | 3,817,100 |
| 08 Jul 2022 | 5.00 | 5.47 | 4.86 | 5.15 | 5.15 | 6,812,200 |
| 07 Jul 2022 | 4.80 | 5.15 | 4.76 | 5.02 | 5.02 | 5,096,500 |
| 06 Jul 2022 | 5.05 | 5.15 | 4.70 | 4.82 | 4.82 | 7,603,200 |
| 05 Jul 2022 | 4.26 | 5.35 | 4.22 | 5.05 | 5.05 | 24,491,100 |
| 01 Jul 2022 | 4.14 | 4.33 | 4.07 | 4.28 | 4.28 | 3,997,700 |
| 30 Jun 2022 | 4.46 | 4.54 | 4.12 | 4.14 | 4.14 | 6,418,700 |
| 29 Jun 2022 | 4.01 | 4.66 | 3.89 | 4.58 | 4.58 | 12,419,200 |
| 28 Jun 2022 | 4.23 | 4.23 | 3.90 | 4.04 | 4.04 | 7,730,000 |
| 27 Jun 2022 | 4.39 | 4.40 | 4.07 | 4.29 | 4.29 | 5,323,800 |
| 24 Jun 2022 | 4.25 | 4.49 | 4.02 | 4.40 | 4.40 | 7,715,900 |
| 23 Jun 2022 | 4.00 | 4.29 | 3.80 | 4.28 | 4.28 | 11,094,500 |
| 22 Jun 2022 | 4.03 | 4.72 | 3.91 | 4.46 | 4.46 | 15,190,100 |
| 21 Jun 2022 | 3.66 | 4.40 | 3.55 | 4.16 | 4.16 | 20,914,900 |
| 17 Jun 2022 | 3.24 | 4.29 | 3.16 | 3.56 | 3.56 | 63,717,700 |
| 16 Jun 2022 | 3.33 | 3.36 | 2.92 | 3.06 | 3.06 | 10,821,200 |
| 15 Jun 2022 | 3.62 | 3.64 | 3.31 | 3.48 | 3.48 | 10,333,400 |
| 14 Jun 2022 | 4.25 | 4.38 | 3.49 | 3.58 | 3.58 | 19,821,500 |
| 13 Jun 2022 | 6.11 | 6.17 | 4.23 | 4.27 | 4.27 | 71,473,900 |
| 10 Jun 2022 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1,569,000 |
| 09 Jun 2022 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 500 |
| 08 Jun 2022 | 3.60 | 3.83 | 3.51 | 3.73 | 3.73 | 3,222,700 |
| 07 Jun 2022 | 2.95 | 3.62 | 2.93 | 3.61 | 3.61 | 4,965,600 |
| 06 Jun 2022 | 3.25 | 3.29 | 2.94 | 2.98 | 2.98 | 2,601,600 |
| 03 Jun 2022 | 3.04 | 3.23 | 3.04 | 3.16 | 3.16 | 2,225,900 |
| 02 Jun 2022 | 2.95 | 3.12 | 2.87 | 3.08 | 3.08 | 2,316,900 |
| 01 Jun 2022 | 3.23 | 3.23 | 2.93 | 2.97 | 2.97 | 2,487,200 |
| 31 May 2022 | 3.28 | 3.46 | 3.19 | 3.20 | 3.20 | 5,416,300 |
| 27 May 2022 | 3.15 | 3.30 | 2.99 | 3.28 | 3.28 | 2,301,300 |
| 26 May 2022 | 3.00 | 3.29 | 2.98 | 3.16 | 3.16 | 1,917,000 |
| 25 May 2022 | 2.94 | 3.05 | 2.89 | 3.00 | 3.00 | 1,895,800 |
| 24 May 2022 | 3.11 | 3.12 | 2.92 | 2.94 | 2.94 | 2,570,500 |
| 23 May 2022 | 3.32 | 3.34 | 3.18 | 3.20 | 3.20 | 1,230,400 |
| 20 May 2022 | 3.40 | 3.45 | 3.08 | 3.27 | 3.27 | 2,259,300 |
| 19 May 2022 | 3.25 | 3.42 | 3.23 | 3.35 | 3.35 | 1,993,800 |
| 18 May 2022 | 3.46 | 3.53 | 3.27 | 3.33 | 3.33 | 2,489,000 |
| 17 May 2022 | 3.48 | 3.66 | 3.44 | 3.62 | 3.62 | 2,174,800 |
| 16 May 2022 | 3.53 | 3.61 | 3.38 | 3.39 | 3.39 | 1,439,500 |
| 13 May 2022 | 3.46 | 3.63 | 3.38 | 3.57 | 3.57 | 2,206,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
