BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20233.59003.67503.23003.31003.31002,987,605
26 May 20233.46003.61003.44003.56003.56002,570,200
25 May 20233.62003.62003.36003.48003.48003,480,300
24 May 20233.72003.76003.51003.61003.61003,115,900
23 May 20233.74003.92003.68003.70003.70003,588,600
22 May 20233.73003.87003.69003.74003.74003,227,700
19 May 20233.82003.91003.73003.74003.74002,276,200
18 May 20233.87003.87003.66003.78003.78003,737,600
17 May 20233.73003.94003.55003.90003.90004,743,400
16 May 20234.02004.03003.63003.68003.68007,014,600
15 May 20234.42004.53004.08004.12004.12004,406,200
12 May 20234.75004.75004.27004.34004.34003,511,300
11 May 20235.06005.20004.68004.75004.75004,782,100
10 May 20234.77005.07004.66005.03005.03005,216,500
09 May 20234.21005.14004.07004.90004.90005,591,500
08 May 20234.40004.45004.21004.35004.35002,436,900
05 May 20234.35004.49004.26004.37004.37003,648,600
04 May 20234.04004.36003.99004.29004.29003,734,400
03 May 20234.16004.20004.03004.07004.07003,854,700
02 May 20234.40004.43004.00004.12004.12004,348,300
01 May 20234.36004.51004.16004.37004.37004,570,000
28 Apr 20233.84004.62003.76004.35004.35009,264,900
27 Apr 20233.74003.75003.49003.68003.68004,067,700
26 Apr 20233.70003.80003.59003.68003.68003,217,400
25 Apr 20233.43003.78003.39003.67003.67006,076,900
24 Apr 20233.74003.75003.26003.44003.44007,303,200
21 Apr 20233.34003.48003.32003.43003.43002,648,600
20 Apr 20233.42003.49003.31003.33003.33002,928,400
19 Apr 20233.33003.51003.27003.44003.44002,413,400
18 Apr 20233.45003.52003.21003.36003.36003,630,700
17 Apr 20233.19003.52003.16003.39003.39004,985,800
14 Apr 20233.24003.27003.10003.12003.12004,072,400
13 Apr 20232.94003.46002.90003.27003.270013,751,500
12 Apr 20233.02003.05002.78002.79002.79004,115,200
11 Apr 20232.96003.07002.96002.99002.99003,671,600
10 Apr 20233.08003.08002.91002.94002.94004,612,600
06 Apr 20233.08003.18003.03003.10003.10003,339,300
05 Apr 20233.12003.15003.03003.07003.07003,584,400
04 Apr 20233.31003.34003.08003.12003.12004,529,500
03 Apr 20233.15003.32003.14003.30003.30004,791,200
31 Mar 20233.15003.24003.10003.18003.18005,744,900
30 Mar 20233.31003.43003.02003.14003.14008,538,600
29 Mar 20233.68003.74002.95003.26003.260020,171,800
28 Mar 20234.47004.50004.28004.32004.32003,522,700
27 Mar 20234.49004.58004.39004.51004.51002,486,800
24 Mar 20234.34004.46004.20004.43004.43003,393,700
23 Mar 20234.32004.40004.21004.35004.35003,203,600
22 Mar 20234.57004.59004.26004.29004.29003,334,400
21 Mar 20234.52004.68004.48004.60004.60002,748,400
20 Mar 20234.45004.53004.28004.47004.47003,690,700
17 Mar 20234.61004.62004.37004.54004.540016,023,700
16 Mar 20234.65004.71004.47004.61004.61002,805,500
15 Mar 20234.76004.89004.58004.65004.65003,629,600
14 Mar 20234.80004.90004.63004.71004.71004,034,900
13 Mar 20234.24005.03004.23004.70004.70009,100,100
10 Mar 20234.95004.98004.00004.17004.170010,786,200
09 Mar 20235.04005.20004.94004.96004.96003,185,400
08 Mar 20235.01005.10004.91005.03005.03002,598,200
07 Mar 20235.01005.23004.85005.03005.03003,848,200
06 Mar 20235.19005.24004.83004.90004.90002,920,500
03 Mar 20234.90005.23004.83005.09005.09002,501,800
02 Mar 20235.06005.08004.94004.95004.95003,371,700
01 Mar 20235.20005.27005.09005.11005.11002,165,300
28 Feb 20235.22005.31005.18005.20005.20002,404,000
27 Feb 20235.21005.29005.16005.23005.23002,515,400
24 Feb 20235.21005.24005.10005.12005.12002,377,900
23 Feb 20235.41005.44005.16005.28005.28002,672,500
22 Feb 20235.24005.39005.22005.38005.38002,873,800
21 Feb 20235.56005.62005.18005.21005.21002,968,200
17 Feb 20235.64005.69005.49005.69005.69003,012,700
16 Feb 20235.85005.86005.60005.64005.64003,528,000
15 Feb 20235.88005.95005.73005.94005.94002,838,400
14 Feb 20235.90006.02005.76005.93005.93002,716,100
13 Feb 20235.84006.03005.73005.96005.96002,601,800
10 Feb 20236.01006.07005.87005.92005.92002,627,400
09 Feb 20236.26006.34006.03006.08006.08002,540,700
08 Feb 20236.66006.66006.21006.24006.24002,577,900
07 Feb 20236.67006.75006.54006.69006.69002,231,000
06 Feb 20236.66006.68006.48006.66006.66001,817,900
03 Feb 20236.40006.82006.37006.65006.65003,010,100
02 Feb 20236.50006.73006.28006.63006.63004,788,900
01 Feb 20236.34006.48006.14006.38006.38002,895,900
31 Jan 20236.15006.42006.15006.35006.35003,245,100
30 Jan 20236.15006.21006.00006.11006.11003,207,500
27 Jan 20236.20006.50006.15006.28006.28002,669,700
26 Jan 20236.31006.35006.07006.23006.23003,314,400
25 Jan 20236.37006.44006.20006.33006.33002,156,600
24 Jan 20236.16006.60006.16006.53006.53004,487,400
23 Jan 20236.24006.42006.03006.19006.19005,416,800
20 Jan 20235.93006.30005.68006.20006.20006,888,000
19 Jan 20236.14006.19005.87005.92005.920011,616,400
18 Jan 20236.62006.95006.02006.03006.03009,699,200
17 Jan 20237.77007.78007.15007.28007.28004,182,000
13 Jan 20238.11008.52007.65007.89007.89004,125,600
12 Jan 20238.05008.26007.66008.22008.22003,223,700
11 Jan 20237.76008.22007.60008.01008.01006,170,500
10 Jan 20237.59007.98007.59007.79007.79003,061,000
09 Jan 20237.95007.99007.45007.54007.54003,128,800
06 Jan 20237.94008.04007.59007.86007.86002,313,200
05 Jan 20237.57008.14007.48007.88007.88003,662,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...