UK markets close in 8 hours 12 minutes

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8200-0.0400 (-1.04%)
At close: 04:00PM EST
3.8500 +0.03 (+0.79%)
After hours: 07:47PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20233.98004.01003.80003.82003.82005,613,800
29 Nov 20233.89004.05003.84003.86003.86003,387,100
28 Nov 20233.78003.85003.66003.84003.84002,987,000
27 Nov 20234.00004.04003.66003.84003.84004,472,900
24 Nov 20233.75004.13003.75003.89003.89002,965,900
22 Nov 20233.73003.85003.63003.79003.79002,698,800
21 Nov 20233.79003.81003.64003.66003.66003,592,100
20 Nov 20233.43003.93003.40003.83003.83005,281,300
17 Nov 20233.10003.43003.07003.42003.42005,203,200
16 Nov 20233.30003.30003.00003.04003.04005,501,700
15 Nov 20233.26003.49003.22003.29003.29003,677,800
14 Nov 20233.12003.29003.12003.27003.27004,995,300
13 Nov 20232.94003.03002.83003.02003.02003,219,500
10 Nov 20233.04003.13002.84002.98002.98003,724,700
09 Nov 20233.31003.32002.90003.04003.04005,801,300
08 Nov 20233.70003.71003.25003.26003.26004,459,300
07 Nov 20233.44003.55003.13003.54003.54005,631,500
06 Nov 20233.54003.59003.27003.30003.30003,514,300
03 Nov 20233.10003.58003.09003.48003.48005,530,700
02 Nov 20233.00003.13002.92003.05003.05003,804,500
01 Nov 20232.97003.07002.90002.94002.94003,936,500
31 Oct 20232.77003.00002.70002.95002.95003,263,700
30 Oct 20232.78002.91002.74002.82002.82002,750,800
27 Oct 20233.11003.11002.69002.73002.73006,117,700
26 Oct 20232.96003.07002.88003.06003.06003,439,700
25 Oct 20232.94003.05002.90002.91002.91002,695,800
24 Oct 20232.92003.13002.92003.00003.00002,874,300
23 Oct 20232.85002.92002.78002.88002.88002,786,000
20 Oct 20232.80002.93002.78002.86002.86002,407,700
19 Oct 20232.87002.87002.72002.78002.78003,805,700
18 Oct 20232.88002.88002.78002.87002.87003,615,800
17 Oct 20232.78002.96002.76002.91002.91003,370,100
16 Oct 20232.68002.84002.62002.80002.80002,721,300
13 Oct 20232.60002.74002.52002.66002.66003,847,700
12 Oct 20232.85002.85002.58002.61002.61005,648,100
11 Oct 20233.05003.09002.85002.86002.86002,516,100
10 Oct 20232.90003.06002.90003.01003.01002,431,700
09 Oct 20233.05003.08002.86002.89002.89003,372,200
06 Oct 20233.07003.16003.04003.08003.08002,095,900
05 Oct 20232.98003.16002.92003.13003.13003,802,800
04 Oct 20232.99003.00002.90002.98002.98003,615,300
03 Oct 20232.91003.08002.89003.01003.01002,774,600
02 Oct 20233.05003.05002.89002.94002.94003,033,300
29 Sept 20233.07003.16002.97003.04003.04002,598,400
28 Sept 20233.03003.05002.96003.02003.02002,130,200
27 Sept 20233.08003.19002.99003.06003.06001,975,300
26 Sept 20233.03003.26003.01003.08003.08002,276,100
25 Sept 20233.02003.10002.92003.03003.03003,121,300
22 Sept 20233.20003.23003.04003.04003.04002,903,400
21 Sept 20233.12003.26003.06003.20003.20003,374,800
20 Sept 20233.25003.28003.15003.15003.15003,120,300
19 Sept 20233.19003.26003.14003.21003.21002,289,000
18 Sept 20233.37003.38003.17003.19003.19004,971,700
15 Sept 20233.35003.39003.28003.35003.350010,305,600
14 Sept 20233.34003.46003.33003.33003.33002,732,900
13 Sept 20233.52003.64003.33003.33003.33004,481,900
12 Sept 20233.58003.60003.45003.48003.48003,202,800
11 Sept 20233.54003.61003.47003.56003.56003,029,100
08 Sept 20233.53003.63003.44003.57003.57002,407,700
07 Sept 20233.72003.73003.50003.53003.53003,457,300
06 Sept 20233.75003.81003.69003.80003.80002,150,100
05 Sept 20233.88003.90003.69003.71003.71002,669,500
01 Sept 20233.82003.94003.74003.90003.90002,806,900
31 Aug 20233.74003.83003.72003.77003.77002,021,400
30 Aug 20233.78003.83003.71003.74003.74002,168,800
29 Aug 20233.91003.95003.73003.77003.77002,363,200
28 Aug 20233.81003.92003.59003.91003.91003,104,900
25 Aug 20233.61003.99003.56003.79003.79004,988,300
24 Aug 20233.48003.60003.42003.56003.56002,657,200
23 Aug 20233.45003.59003.45003.47003.47002,452,900
22 Aug 20233.41003.47003.30003.42003.42002,357,600
21 Aug 20233.51003.53003.37003.42003.42004,405,600
18 Aug 20233.40003.74003.39003.51003.51003,492,800
17 Aug 20233.63003.71003.45003.46003.46003,761,400
16 Aug 20233.56003.66003.47003.57003.57004,868,900
15 Aug 20233.45003.64003.36003.62003.62005,194,300
14 Aug 20233.25003.52003.11003.46003.46005,249,400
11 Aug 20233.32003.39003.23003.26003.26003,598,200
10 Aug 20233.60003.75003.34003.38003.38003,666,500
09 Aug 20234.00004.26003.43003.54003.54007,256,400
08 Aug 20233.53004.38003.46003.89003.890011,239,400
07 Aug 20233.91003.91003.59003.60003.60004,057,200
04 Aug 20233.91003.98003.80003.88003.88002,999,500
03 Aug 20233.78003.96003.71003.83003.83003,151,800
02 Aug 20233.69003.85003.59003.83003.83002,996,000
01 Aug 20233.84003.87003.67003.73003.73003,204,900
31 Jul 20233.94004.13003.88003.93003.93002,746,800
28 Jul 20233.82003.95003.80003.95003.95003,824,900
27 Jul 20234.06004.06003.68003.73003.73004,439,900
26 Jul 20233.75003.98003.75003.96003.96003,463,500
25 Jul 20233.84004.10003.75003.77003.77003,731,700
24 Jul 20234.13004.20003.73003.84003.84006,669,300
21 Jul 20233.59004.23003.56004.05004.050012,917,400
20 Jul 20233.73003.89003.48003.51003.51007,896,900
19 Jul 20233.46004.01003.38003.67003.670021,575,500
18 Jul 20233.13003.28003.09003.15003.15002,260,800
17 Jul 20233.04003.25003.02003.11003.11002,951,600
14 Jul 20233.33003.33002.98003.03003.03006,887,000
13 Jul 20233.67003.70003.29003.31003.31005,617,500
12 Jul 20233.71003.72003.59003.65003.65002,272,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...