bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 3.9800 | 4.0100 | 3.8000 | 3.8200 | 3.8200 | 5,613,800 |
| 29 Nov 2023 | 3.8900 | 4.0500 | 3.8400 | 3.8600 | 3.8600 | 3,387,100 |
| 28 Nov 2023 | 3.7800 | 3.8500 | 3.6600 | 3.8400 | 3.8400 | 2,987,000 |
| 27 Nov 2023 | 4.0000 | 4.0400 | 3.6600 | 3.8400 | 3.8400 | 4,472,900 |
| 24 Nov 2023 | 3.7500 | 4.1300 | 3.7500 | 3.8900 | 3.8900 | 2,965,900 |
| 22 Nov 2023 | 3.7300 | 3.8500 | 3.6300 | 3.7900 | 3.7900 | 2,698,800 |
| 21 Nov 2023 | 3.7900 | 3.8100 | 3.6400 | 3.6600 | 3.6600 | 3,592,100 |
| 20 Nov 2023 | 3.4300 | 3.9300 | 3.4000 | 3.8300 | 3.8300 | 5,281,300 |
| 17 Nov 2023 | 3.1000 | 3.4300 | 3.0700 | 3.4200 | 3.4200 | 5,203,200 |
| 16 Nov 2023 | 3.3000 | 3.3000 | 3.0000 | 3.0400 | 3.0400 | 5,501,700 |
| 15 Nov 2023 | 3.2600 | 3.4900 | 3.2200 | 3.2900 | 3.2900 | 3,677,800 |
| 14 Nov 2023 | 3.1200 | 3.2900 | 3.1200 | 3.2700 | 3.2700 | 4,995,300 |
| 13 Nov 2023 | 2.9400 | 3.0300 | 2.8300 | 3.0200 | 3.0200 | 3,219,500 |
| 10 Nov 2023 | 3.0400 | 3.1300 | 2.8400 | 2.9800 | 2.9800 | 3,724,700 |
| 09 Nov 2023 | 3.3100 | 3.3200 | 2.9000 | 3.0400 | 3.0400 | 5,801,300 |
| 08 Nov 2023 | 3.7000 | 3.7100 | 3.2500 | 3.2600 | 3.2600 | 4,459,300 |
| 07 Nov 2023 | 3.4400 | 3.5500 | 3.1300 | 3.5400 | 3.5400 | 5,631,500 |
| 06 Nov 2023 | 3.5400 | 3.5900 | 3.2700 | 3.3000 | 3.3000 | 3,514,300 |
| 03 Nov 2023 | 3.1000 | 3.5800 | 3.0900 | 3.4800 | 3.4800 | 5,530,700 |
| 02 Nov 2023 | 3.0000 | 3.1300 | 2.9200 | 3.0500 | 3.0500 | 3,804,500 |
| 01 Nov 2023 | 2.9700 | 3.0700 | 2.9000 | 2.9400 | 2.9400 | 3,936,500 |
| 31 Oct 2023 | 2.7700 | 3.0000 | 2.7000 | 2.9500 | 2.9500 | 3,263,700 |
| 30 Oct 2023 | 2.7800 | 2.9100 | 2.7400 | 2.8200 | 2.8200 | 2,750,800 |
| 27 Oct 2023 | 3.1100 | 3.1100 | 2.6900 | 2.7300 | 2.7300 | 6,117,700 |
| 26 Oct 2023 | 2.9600 | 3.0700 | 2.8800 | 3.0600 | 3.0600 | 3,439,700 |
| 25 Oct 2023 | 2.9400 | 3.0500 | 2.9000 | 2.9100 | 2.9100 | 2,695,800 |
| 24 Oct 2023 | 2.9200 | 3.1300 | 2.9200 | 3.0000 | 3.0000 | 2,874,300 |
| 23 Oct 2023 | 2.8500 | 2.9200 | 2.7800 | 2.8800 | 2.8800 | 2,786,000 |
| 20 Oct 2023 | 2.8000 | 2.9300 | 2.7800 | 2.8600 | 2.8600 | 2,407,700 |
| 19 Oct 2023 | 2.8700 | 2.8700 | 2.7200 | 2.7800 | 2.7800 | 3,805,700 |
| 18 Oct 2023 | 2.8800 | 2.8800 | 2.7800 | 2.8700 | 2.8700 | 3,615,800 |
| 17 Oct 2023 | 2.7800 | 2.9600 | 2.7600 | 2.9100 | 2.9100 | 3,370,100 |
| 16 Oct 2023 | 2.6800 | 2.8400 | 2.6200 | 2.8000 | 2.8000 | 2,721,300 |
| 13 Oct 2023 | 2.6000 | 2.7400 | 2.5200 | 2.6600 | 2.6600 | 3,847,700 |
| 12 Oct 2023 | 2.8500 | 2.8500 | 2.5800 | 2.6100 | 2.6100 | 5,648,100 |
| 11 Oct 2023 | 3.0500 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 2,516,100 |
| 10 Oct 2023 | 2.9000 | 3.0600 | 2.9000 | 3.0100 | 3.0100 | 2,431,700 |
| 09 Oct 2023 | 3.0500 | 3.0800 | 2.8600 | 2.8900 | 2.8900 | 3,372,200 |
| 06 Oct 2023 | 3.0700 | 3.1600 | 3.0400 | 3.0800 | 3.0800 | 2,095,900 |
| 05 Oct 2023 | 2.9800 | 3.1600 | 2.9200 | 3.1300 | 3.1300 | 3,802,800 |
| 04 Oct 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 3,615,300 |
| 03 Oct 2023 | 2.9100 | 3.0800 | 2.8900 | 3.0100 | 3.0100 | 2,774,600 |
| 02 Oct 2023 | 3.0500 | 3.0500 | 2.8900 | 2.9400 | 2.9400 | 3,033,300 |
| 29 Sept 2023 | 3.0700 | 3.1600 | 2.9700 | 3.0400 | 3.0400 | 2,598,400 |
| 28 Sept 2023 | 3.0300 | 3.0500 | 2.9600 | 3.0200 | 3.0200 | 2,130,200 |
| 27 Sept 2023 | 3.0800 | 3.1900 | 2.9900 | 3.0600 | 3.0600 | 1,975,300 |
| 26 Sept 2023 | 3.0300 | 3.2600 | 3.0100 | 3.0800 | 3.0800 | 2,276,100 |
| 25 Sept 2023 | 3.0200 | 3.1000 | 2.9200 | 3.0300 | 3.0300 | 3,121,300 |
| 22 Sept 2023 | 3.2000 | 3.2300 | 3.0400 | 3.0400 | 3.0400 | 2,903,400 |
| 21 Sept 2023 | 3.1200 | 3.2600 | 3.0600 | 3.2000 | 3.2000 | 3,374,800 |
| 20 Sept 2023 | 3.2500 | 3.2800 | 3.1500 | 3.1500 | 3.1500 | 3,120,300 |
| 19 Sept 2023 | 3.1900 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 2,289,000 |
| 18 Sept 2023 | 3.3700 | 3.3800 | 3.1700 | 3.1900 | 3.1900 | 4,971,700 |
| 15 Sept 2023 | 3.3500 | 3.3900 | 3.2800 | 3.3500 | 3.3500 | 10,305,600 |
| 14 Sept 2023 | 3.3400 | 3.4600 | 3.3300 | 3.3300 | 3.3300 | 2,732,900 |
| 13 Sept 2023 | 3.5200 | 3.6400 | 3.3300 | 3.3300 | 3.3300 | 4,481,900 |
| 12 Sept 2023 | 3.5800 | 3.6000 | 3.4500 | 3.4800 | 3.4800 | 3,202,800 |
| 11 Sept 2023 | 3.5400 | 3.6100 | 3.4700 | 3.5600 | 3.5600 | 3,029,100 |
| 08 Sept 2023 | 3.5300 | 3.6300 | 3.4400 | 3.5700 | 3.5700 | 2,407,700 |
| 07 Sept 2023 | 3.7200 | 3.7300 | 3.5000 | 3.5300 | 3.5300 | 3,457,300 |
| 06 Sept 2023 | 3.7500 | 3.8100 | 3.6900 | 3.8000 | 3.8000 | 2,150,100 |
| 05 Sept 2023 | 3.8800 | 3.9000 | 3.6900 | 3.7100 | 3.7100 | 2,669,500 |
| 01 Sept 2023 | 3.8200 | 3.9400 | 3.7400 | 3.9000 | 3.9000 | 2,806,900 |
| 31 Aug 2023 | 3.7400 | 3.8300 | 3.7200 | 3.7700 | 3.7700 | 2,021,400 |
| 30 Aug 2023 | 3.7800 | 3.8300 | 3.7100 | 3.7400 | 3.7400 | 2,168,800 |
| 29 Aug 2023 | 3.9100 | 3.9500 | 3.7300 | 3.7700 | 3.7700 | 2,363,200 |
| 28 Aug 2023 | 3.8100 | 3.9200 | 3.5900 | 3.9100 | 3.9100 | 3,104,900 |
| 25 Aug 2023 | 3.6100 | 3.9900 | 3.5600 | 3.7900 | 3.7900 | 4,988,300 |
| 24 Aug 2023 | 3.4800 | 3.6000 | 3.4200 | 3.5600 | 3.5600 | 2,657,200 |
| 23 Aug 2023 | 3.4500 | 3.5900 | 3.4500 | 3.4700 | 3.4700 | 2,452,900 |
| 22 Aug 2023 | 3.4100 | 3.4700 | 3.3000 | 3.4200 | 3.4200 | 2,357,600 |
| 21 Aug 2023 | 3.5100 | 3.5300 | 3.3700 | 3.4200 | 3.4200 | 4,405,600 |
| 18 Aug 2023 | 3.4000 | 3.7400 | 3.3900 | 3.5100 | 3.5100 | 3,492,800 |
| 17 Aug 2023 | 3.6300 | 3.7100 | 3.4500 | 3.4600 | 3.4600 | 3,761,400 |
| 16 Aug 2023 | 3.5600 | 3.6600 | 3.4700 | 3.5700 | 3.5700 | 4,868,900 |
| 15 Aug 2023 | 3.4500 | 3.6400 | 3.3600 | 3.6200 | 3.6200 | 5,194,300 |
| 14 Aug 2023 | 3.2500 | 3.5200 | 3.1100 | 3.4600 | 3.4600 | 5,249,400 |
| 11 Aug 2023 | 3.3200 | 3.3900 | 3.2300 | 3.2600 | 3.2600 | 3,598,200 |
| 10 Aug 2023 | 3.6000 | 3.7500 | 3.3400 | 3.3800 | 3.3800 | 3,666,500 |
| 09 Aug 2023 | 4.0000 | 4.2600 | 3.4300 | 3.5400 | 3.5400 | 7,256,400 |
| 08 Aug 2023 | 3.5300 | 4.3800 | 3.4600 | 3.8900 | 3.8900 | 11,239,400 |
| 07 Aug 2023 | 3.9100 | 3.9100 | 3.5900 | 3.6000 | 3.6000 | 4,057,200 |
| 04 Aug 2023 | 3.9100 | 3.9800 | 3.8000 | 3.8800 | 3.8800 | 2,999,500 |
| 03 Aug 2023 | 3.7800 | 3.9600 | 3.7100 | 3.8300 | 3.8300 | 3,151,800 |
| 02 Aug 2023 | 3.6900 | 3.8500 | 3.5900 | 3.8300 | 3.8300 | 2,996,000 |
| 01 Aug 2023 | 3.8400 | 3.8700 | 3.6700 | 3.7300 | 3.7300 | 3,204,900 |
| 31 Jul 2023 | 3.9400 | 4.1300 | 3.8800 | 3.9300 | 3.9300 | 2,746,800 |
| 28 Jul 2023 | 3.8200 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 3,824,900 |
| 27 Jul 2023 | 4.0600 | 4.0600 | 3.6800 | 3.7300 | 3.7300 | 4,439,900 |
| 26 Jul 2023 | 3.7500 | 3.9800 | 3.7500 | 3.9600 | 3.9600 | 3,463,500 |
| 25 Jul 2023 | 3.8400 | 4.1000 | 3.7500 | 3.7700 | 3.7700 | 3,731,700 |
| 24 Jul 2023 | 4.1300 | 4.2000 | 3.7300 | 3.8400 | 3.8400 | 6,669,300 |
| 21 Jul 2023 | 3.5900 | 4.2300 | 3.5600 | 4.0500 | 4.0500 | 12,917,400 |
| 20 Jul 2023 | 3.7300 | 3.8900 | 3.4800 | 3.5100 | 3.5100 | 7,896,900 |
| 19 Jul 2023 | 3.4600 | 4.0100 | 3.3800 | 3.6700 | 3.6700 | 21,575,500 |
| 18 Jul 2023 | 3.1300 | 3.2800 | 3.0900 | 3.1500 | 3.1500 | 2,260,800 |
| 17 Jul 2023 | 3.0400 | 3.2500 | 3.0200 | 3.1100 | 3.1100 | 2,951,600 |
| 14 Jul 2023 | 3.3300 | 3.3300 | 2.9800 | 3.0300 | 3.0300 | 6,887,000 |
| 13 Jul 2023 | 3.6700 | 3.7000 | 3.2900 | 3.3100 | 3.3100 | 5,617,500 |
| 12 Jul 2023 | 3.7100 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 2,272,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.