Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluebird Bio (NQ: BLUE )

0.9530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 7.240 7.540 7.105 7.530 1,964,475 +0.23(+3.15%)
Jan 27, 2022 7.920 7.970 7.270 7.300 1,838,046 -0.42(-5.44%)
Jan 26, 2022 7.860 8.255 7.650 7.720 1,722,693 -0.04(-0.52%)
Jan 25, 2022 7.590 7.880 7.380 7.760 2,369,076 +0.05(+0.65%)
Jan 24, 2022 7.110 7.735 6.950 7.710 3,152,760 +0.47(+6.49%)
Jan 21, 2022 6.790 7.385 6.751 7.240 11,802,726 +0.31(+4.47%)
Jan 20, 2022 7.650 7.655 6.910 6.930 5,530,242 -0.62(-8.21%)
Jan 19, 2022 7.970 8.150 7.530 7.550 2,408,765 -0.36(-4.55%)
Jan 18, 2022 8.500 8.585 7.850 7.910 2,143,144 -0.82(-9.39%)
Jan 14, 2022 8.730 0 +0.21(+2.46%)
Jan 13, 2022 8.870 9.080 8.500 8.520 1,752,812 -0.40(-4.48%)
Jan 12, 2022 9.540 9.570 8.900 8.920 1,318,157 -0.65(-6.79%)
Jan 11, 2022 9.470 9.850 9.460 9.570 1,215,682 +0.15(+1.59%)
Jan 10, 2022 9.360 9.430 8.960 9.420 1,833,875 -0.13(-1.36%)
Jan 07, 2022 9.770 10.07 9.530 9.550 918,970 -0.25(-2.55%)
Jan 06, 2022 9.940 10.15 9.690 9.800 1,390,335 -0.11(-1.11%)
Jan 05, 2022 10.24 10.51 9.900 9.910 1,290,838 -0.37(-3.60%)
Jan 04, 2022 10.58 10.74 10.12 10.28 988,971 -0.32(-3.02%)
Jan 03, 2022 10.09 10.68 10.09 10.60 1,247,663 +0.61(+6.11%)
Dec 31, 2021 10.43 10.64 9.905 9.990 1,346,722 -0.36(-3.48%)
Dec 30, 2021 10.42 10.84 10.31 10.35 1,560,397 -0.06(-0.58%)
Dec 29, 2021 10.74 10.82 10.26 10.41 858,085 -0.36(-3.34%)
Dec 28, 2021 10.93 11.58 10.77 10.77 2,512,286 -0.17(-1.55%)
Dec 27, 2021 11.38 11.43 10.77 10.94 4,166,469 -0.46(-4.04%)
Dec 23, 2021 11.21 11.70 11.07 11.40 1,852,042 +0.28(+2.52%)
Dec 22, 2021 11.49 11.55 11.04 11.12 2,709,453 -0.46(-3.97%)
Dec 21, 2021 10.50 11.59 10.37 11.58 2,890,374 +0.87(+8.12%)
Dec 20, 2021 8.450 10.76 8.120 10.71 9,150,184 +0.09(+0.86%)
Dec 17, 2021 9.140 10.69 9.110 10.62 8,873,008 +1.25(+13.33%)
Dec 16, 2021 9.560 9.870 9.304 9.370 1,338,076 -0.14(-1.47%)
Dec 15, 2021 9.220 9.510 8.830 9.510 2,238,997 +0.35(+3.82%)
Dec 14, 2021 9.400 9.740 9.140 9.160 2,221,902 -0.35(-3.66%)
Dec 13, 2021 9.480 9.690 8.990 9.508 4,404,435 +0.55(+6.11%)
Dec 10, 2021 9.330 9.471 8.900 8.960 1,280,183 -0.47(-4.96%)
Dec 09, 2021 9.890 9.960 9.370 9.428 1,663,543 -0.57(-5.72%)
Dec 08, 2021 10.04 10.06 9.700 10.00 1,600,482 +0.05(+0.50%)
Dec 07, 2021 10.07 10.35 9.845 9.950 1,615,930 -0.06(-0.60%)
Dec 06, 2021 9.900 10.19 9.790 10.01 1,360,100 +0.06(+0.60%)
Dec 03, 2021 10.63 10.65 9.880 9.950 1,216,333 -0.67(-6.30%)
Dec 02, 2021 9.970 10.68 9.840 10.62 1,511,661 +0.57(+5.66%)
Dec 01, 2021 10.22 10.77 10.05 10.05 1,462,654 -0.06(-0.59%)
Nov 30, 2021 10.16 10.46 9.885 10.11 1,533,358 -0.24(-2.34%)
Nov 29, 2021 10.76 10.90 10.30 10.35 1,308,780 -0.15(-1.41%)
Nov 26, 2021 10.60 10.89 10.35 10.50 2,188,761 -0.26(-2.42%)
Nov 24, 2021 10.59 10.92 10.46 10.76 4,614,861 +0.11(+1.02%)
Nov 23, 2021 10.39 10.75 10.21 10.65 1,695,211 -0.63(-5.57%)
Nov 22, 2021 11.31 11.36 10.40 11.28 2,228,788 +0.58(+5.42%)
Nov 19, 2021 10.80 11.04 10.54 10.70 1,451,575 -0.21(-1.92%)
Nov 18, 2021 11.34 11.00 10.82 10.91 1,639,002 -0.40(-3.54%)
Nov 17, 2021 11.55 11.60 11.09 11.31 1,210,072 -0.27(-2.33%)
Nov 16, 2021 11.48 11.65 11.23 11.58 1,710,093 +0.10(+0.87%)
Nov 15, 2021 11.80 11.81 11.12 11.48 1,314,329 -0.20(-1.71%)
Nov 12, 2021 11.50 11.76 11.13 11.68 1,669,880 +0.00(+0.00%)
Nov 11, 2021 11.28 12.12 11.25 11.68 2,209,548 +0.37(+3.27%)
Nov 10, 2021 10.73 11.31 4,420,332 +0.43(+3.95%)
Nov 09, 2021 10.70 10.88 10.35 10.88 3,754,370 +0.18(+1.68%)
Nov 08, 2021 12.62 12.62 10.59 10.70 8,235,003 -2.44(-18.57%)
Nov 05, 2021 17.74 17.85 12.90 13.14 6,165,515 -3.17(-19.46%)
Nov 04, 2021 16.16 16.44 15.53 16.31 1,283,873 +0.23(+1.45%)
Nov 03, 2021 16.13 16.17 15.55 16.08 1,662,501 -0.05(-0.32%)
Nov 02, 2021 15.57 16.17 15.27 16.13 1,778,033 +0.44(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.