BLUE - bluebird bio, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 3.5900 | 3.6750 | 3.2300 | 3.3100 | 3.3100 | 2,987,605 |
| 26 May 2023 | 3.4600 | 3.6100 | 3.4400 | 3.5600 | 3.5600 | 2,570,200 |
| 25 May 2023 | 3.6200 | 3.6200 | 3.3600 | 3.4800 | 3.4800 | 3,480,300 |
| 24 May 2023 | 3.7200 | 3.7600 | 3.5100 | 3.6100 | 3.6100 | 3,115,900 |
| 23 May 2023 | 3.7400 | 3.9200 | 3.6800 | 3.7000 | 3.7000 | 3,588,600 |
| 22 May 2023 | 3.7300 | 3.8700 | 3.6900 | 3.7400 | 3.7400 | 3,227,700 |
| 19 May 2023 | 3.8200 | 3.9100 | 3.7300 | 3.7400 | 3.7400 | 2,276,200 |
| 18 May 2023 | 3.8700 | 3.8700 | 3.6600 | 3.7800 | 3.7800 | 3,737,600 |
| 17 May 2023 | 3.7300 | 3.9400 | 3.5500 | 3.9000 | 3.9000 | 4,743,400 |
| 16 May 2023 | 4.0200 | 4.0300 | 3.6300 | 3.6800 | 3.6800 | 7,014,600 |
| 15 May 2023 | 4.4200 | 4.5300 | 4.0800 | 4.1200 | 4.1200 | 4,406,200 |
| 12 May 2023 | 4.7500 | 4.7500 | 4.2700 | 4.3400 | 4.3400 | 3,511,300 |
| 11 May 2023 | 5.0600 | 5.2000 | 4.6800 | 4.7500 | 4.7500 | 4,782,100 |
| 10 May 2023 | 4.7700 | 5.0700 | 4.6600 | 5.0300 | 5.0300 | 5,216,500 |
| 09 May 2023 | 4.2100 | 5.1400 | 4.0700 | 4.9000 | 4.9000 | 5,591,500 |
| 08 May 2023 | 4.4000 | 4.4500 | 4.2100 | 4.3500 | 4.3500 | 2,436,900 |
| 05 May 2023 | 4.3500 | 4.4900 | 4.2600 | 4.3700 | 4.3700 | 3,648,600 |
| 04 May 2023 | 4.0400 | 4.3600 | 3.9900 | 4.2900 | 4.2900 | 3,734,400 |
| 03 May 2023 | 4.1600 | 4.2000 | 4.0300 | 4.0700 | 4.0700 | 3,854,700 |
| 02 May 2023 | 4.4000 | 4.4300 | 4.0000 | 4.1200 | 4.1200 | 4,348,300 |
| 01 May 2023 | 4.3600 | 4.5100 | 4.1600 | 4.3700 | 4.3700 | 4,570,000 |
| 28 Apr 2023 | 3.8400 | 4.6200 | 3.7600 | 4.3500 | 4.3500 | 9,264,900 |
| 27 Apr 2023 | 3.7400 | 3.7500 | 3.4900 | 3.6800 | 3.6800 | 4,067,700 |
| 26 Apr 2023 | 3.7000 | 3.8000 | 3.5900 | 3.6800 | 3.6800 | 3,217,400 |
| 25 Apr 2023 | 3.4300 | 3.7800 | 3.3900 | 3.6700 | 3.6700 | 6,076,900 |
| 24 Apr 2023 | 3.7400 | 3.7500 | 3.2600 | 3.4400 | 3.4400 | 7,303,200 |
| 21 Apr 2023 | 3.3400 | 3.4800 | 3.3200 | 3.4300 | 3.4300 | 2,648,600 |
| 20 Apr 2023 | 3.4200 | 3.4900 | 3.3100 | 3.3300 | 3.3300 | 2,928,400 |
| 19 Apr 2023 | 3.3300 | 3.5100 | 3.2700 | 3.4400 | 3.4400 | 2,413,400 |
| 18 Apr 2023 | 3.4500 | 3.5200 | 3.2100 | 3.3600 | 3.3600 | 3,630,700 |
| 17 Apr 2023 | 3.1900 | 3.5200 | 3.1600 | 3.3900 | 3.3900 | 4,985,800 |
| 14 Apr 2023 | 3.2400 | 3.2700 | 3.1000 | 3.1200 | 3.1200 | 4,072,400 |
| 13 Apr 2023 | 2.9400 | 3.4600 | 2.9000 | 3.2700 | 3.2700 | 13,751,500 |
| 12 Apr 2023 | 3.0200 | 3.0500 | 2.7800 | 2.7900 | 2.7900 | 4,115,200 |
| 11 Apr 2023 | 2.9600 | 3.0700 | 2.9600 | 2.9900 | 2.9900 | 3,671,600 |
| 10 Apr 2023 | 3.0800 | 3.0800 | 2.9100 | 2.9400 | 2.9400 | 4,612,600 |
| 06 Apr 2023 | 3.0800 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 3,339,300 |
| 05 Apr 2023 | 3.1200 | 3.1500 | 3.0300 | 3.0700 | 3.0700 | 3,584,400 |
| 04 Apr 2023 | 3.3100 | 3.3400 | 3.0800 | 3.1200 | 3.1200 | 4,529,500 |
| 03 Apr 2023 | 3.1500 | 3.3200 | 3.1400 | 3.3000 | 3.3000 | 4,791,200 |
| 31 Mar 2023 | 3.1500 | 3.2400 | 3.1000 | 3.1800 | 3.1800 | 5,744,900 |
| 30 Mar 2023 | 3.3100 | 3.4300 | 3.0200 | 3.1400 | 3.1400 | 8,538,600 |
| 29 Mar 2023 | 3.6800 | 3.7400 | 2.9500 | 3.2600 | 3.2600 | 20,171,800 |
| 28 Mar 2023 | 4.4700 | 4.5000 | 4.2800 | 4.3200 | 4.3200 | 3,522,700 |
| 27 Mar 2023 | 4.4900 | 4.5800 | 4.3900 | 4.5100 | 4.5100 | 2,486,800 |
| 24 Mar 2023 | 4.3400 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 3,393,700 |
| 23 Mar 2023 | 4.3200 | 4.4000 | 4.2100 | 4.3500 | 4.3500 | 3,203,600 |
| 22 Mar 2023 | 4.5700 | 4.5900 | 4.2600 | 4.2900 | 4.2900 | 3,334,400 |
| 21 Mar 2023 | 4.5200 | 4.6800 | 4.4800 | 4.6000 | 4.6000 | 2,748,400 |
| 20 Mar 2023 | 4.4500 | 4.5300 | 4.2800 | 4.4700 | 4.4700 | 3,690,700 |
| 17 Mar 2023 | 4.6100 | 4.6200 | 4.3700 | 4.5400 | 4.5400 | 16,023,700 |
| 16 Mar 2023 | 4.6500 | 4.7100 | 4.4700 | 4.6100 | 4.6100 | 2,805,500 |
| 15 Mar 2023 | 4.7600 | 4.8900 | 4.5800 | 4.6500 | 4.6500 | 3,629,600 |
| 14 Mar 2023 | 4.8000 | 4.9000 | 4.6300 | 4.7100 | 4.7100 | 4,034,900 |
| 13 Mar 2023 | 4.2400 | 5.0300 | 4.2300 | 4.7000 | 4.7000 | 9,100,100 |
| 10 Mar 2023 | 4.9500 | 4.9800 | 4.0000 | 4.1700 | 4.1700 | 10,786,200 |
| 09 Mar 2023 | 5.0400 | 5.2000 | 4.9400 | 4.9600 | 4.9600 | 3,185,400 |
| 08 Mar 2023 | 5.0100 | 5.1000 | 4.9100 | 5.0300 | 5.0300 | 2,598,200 |
| 07 Mar 2023 | 5.0100 | 5.2300 | 4.8500 | 5.0300 | 5.0300 | 3,848,200 |
| 06 Mar 2023 | 5.1900 | 5.2400 | 4.8300 | 4.9000 | 4.9000 | 2,920,500 |
| 03 Mar 2023 | 4.9000 | 5.2300 | 4.8300 | 5.0900 | 5.0900 | 2,501,800 |
| 02 Mar 2023 | 5.0600 | 5.0800 | 4.9400 | 4.9500 | 4.9500 | 3,371,700 |
| 01 Mar 2023 | 5.2000 | 5.2700 | 5.0900 | 5.1100 | 5.1100 | 2,165,300 |
| 28 Feb 2023 | 5.2200 | 5.3100 | 5.1800 | 5.2000 | 5.2000 | 2,404,000 |
| 27 Feb 2023 | 5.2100 | 5.2900 | 5.1600 | 5.2300 | 5.2300 | 2,515,400 |
| 24 Feb 2023 | 5.2100 | 5.2400 | 5.1000 | 5.1200 | 5.1200 | 2,377,900 |
| 23 Feb 2023 | 5.4100 | 5.4400 | 5.1600 | 5.2800 | 5.2800 | 2,672,500 |
| 22 Feb 2023 | 5.2400 | 5.3900 | 5.2200 | 5.3800 | 5.3800 | 2,873,800 |
| 21 Feb 2023 | 5.5600 | 5.6200 | 5.1800 | 5.2100 | 5.2100 | 2,968,200 |
| 17 Feb 2023 | 5.6400 | 5.6900 | 5.4900 | 5.6900 | 5.6900 | 3,012,700 |
| 16 Feb 2023 | 5.8500 | 5.8600 | 5.6000 | 5.6400 | 5.6400 | 3,528,000 |
| 15 Feb 2023 | 5.8800 | 5.9500 | 5.7300 | 5.9400 | 5.9400 | 2,838,400 |
| 14 Feb 2023 | 5.9000 | 6.0200 | 5.7600 | 5.9300 | 5.9300 | 2,716,100 |
| 13 Feb 2023 | 5.8400 | 6.0300 | 5.7300 | 5.9600 | 5.9600 | 2,601,800 |
| 10 Feb 2023 | 6.0100 | 6.0700 | 5.8700 | 5.9200 | 5.9200 | 2,627,400 |
| 09 Feb 2023 | 6.2600 | 6.3400 | 6.0300 | 6.0800 | 6.0800 | 2,540,700 |
| 08 Feb 2023 | 6.6600 | 6.6600 | 6.2100 | 6.2400 | 6.2400 | 2,577,900 |
| 07 Feb 2023 | 6.6700 | 6.7500 | 6.5400 | 6.6900 | 6.6900 | 2,231,000 |
| 06 Feb 2023 | 6.6600 | 6.6800 | 6.4800 | 6.6600 | 6.6600 | 1,817,900 |
| 03 Feb 2023 | 6.4000 | 6.8200 | 6.3700 | 6.6500 | 6.6500 | 3,010,100 |
| 02 Feb 2023 | 6.5000 | 6.7300 | 6.2800 | 6.6300 | 6.6300 | 4,788,900 |
| 01 Feb 2023 | 6.3400 | 6.4800 | 6.1400 | 6.3800 | 6.3800 | 2,895,900 |
| 31 Jan 2023 | 6.1500 | 6.4200 | 6.1500 | 6.3500 | 6.3500 | 3,245,100 |
| 30 Jan 2023 | 6.1500 | 6.2100 | 6.0000 | 6.1100 | 6.1100 | 3,207,500 |
| 27 Jan 2023 | 6.2000 | 6.5000 | 6.1500 | 6.2800 | 6.2800 | 2,669,700 |
| 26 Jan 2023 | 6.3100 | 6.3500 | 6.0700 | 6.2300 | 6.2300 | 3,314,400 |
| 25 Jan 2023 | 6.3700 | 6.4400 | 6.2000 | 6.3300 | 6.3300 | 2,156,600 |
| 24 Jan 2023 | 6.1600 | 6.6000 | 6.1600 | 6.5300 | 6.5300 | 4,487,400 |
| 23 Jan 2023 | 6.2400 | 6.4200 | 6.0300 | 6.1900 | 6.1900 | 5,416,800 |
| 20 Jan 2023 | 5.9300 | 6.3000 | 5.6800 | 6.2000 | 6.2000 | 6,888,000 |
| 19 Jan 2023 | 6.1400 | 6.1900 | 5.8700 | 5.9200 | 5.9200 | 11,616,400 |
| 18 Jan 2023 | 6.6200 | 6.9500 | 6.0200 | 6.0300 | 6.0300 | 9,699,200 |
| 17 Jan 2023 | 7.7700 | 7.7800 | 7.1500 | 7.2800 | 7.2800 | 4,182,000 |
| 13 Jan 2023 | 8.1100 | 8.5200 | 7.6500 | 7.8900 | 7.8900 | 4,125,600 |
| 12 Jan 2023 | 8.0500 | 8.2600 | 7.6600 | 8.2200 | 8.2200 | 3,223,700 |
| 11 Jan 2023 | 7.7600 | 8.2200 | 7.6000 | 8.0100 | 8.0100 | 6,170,500 |
| 10 Jan 2023 | 7.5900 | 7.9800 | 7.5900 | 7.7900 | 7.7900 | 3,061,000 |
| 09 Jan 2023 | 7.9500 | 7.9900 | 7.4500 | 7.5400 | 7.5400 | 3,128,800 |
| 06 Jan 2023 | 7.9400 | 8.0400 | 7.5900 | 7.8600 | 7.8600 | 2,313,200 |
| 05 Jan 2023 | 7.5700 | 8.1400 | 7.4800 | 7.8800 | 7.8800 | 3,662,800 |
| *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.