Bluebird Bio (NQ: BLUE )

1.750 +0.290 (+19.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.290 1.520 1.280 1.460 18,314,828 +0.21(+16.80%)
Feb 23, 2024 1.220 1.320 1.171 1.250 11,450,413 +0.07(+5.93%)
Feb 22, 2024 1.060 1.200 1.055 1.180 6,605,651 +0.09(+8.26%)
Feb 21, 2024 1.080 1.140 1.050 1.090 4,413,747 -0.01(-0.91%)
Feb 20, 2024 1.040 1.130 1.020 1.100 7,212,789 +0.08(+7.84%)
Feb 16, 2024 1.070 1.080 1.000 1.020 7,104,320 -0.06(-5.56%)
Feb 15, 2024 1.040 1.130 1.020 1.080 7,476,023 +0.06(+5.37%)
Feb 14, 2024 1.010 1.040 1.010 1.025 2,994,382 +0.04(+4.32%)
Feb 13, 2024 1.050 1.060 0.9800 0.9826 8,474,430 -0.11(-9.85%)
Feb 12, 2024 1.040 1.100 1.030 1.090 6,126,263 +0.06(+5.83%)
Feb 09, 2024 1.050 1.080 1.020 1.030 4,935,518 -0.02(-1.90%)
Feb 08, 2024 0.9400 1.080 0.9346 1.050 7,928,049 +0.11(+12.22%)
Feb 07, 2024 0.9400 0.9554 0.9000 0.9357 12,213,394 -0.00(-0.46%)
Feb 06, 2024 0.9263 0.9797 0.8790 0.9400 10,569,749 +0.03(+3.84%)
Feb 05, 2024 0.9481 0.9698 0.8819 0.9052 11,567,927 -0.05(-5.32%)
Feb 02, 2024 1.000 1.005 0.9211 0.9561 10,392,430 -0.04(-4.27%)
Feb 01, 2024 1.030 1.030 0.9730 0.9987 10,693,729 -0.02(-2.09%)
Jan 31, 2024 1.060 1.070 1.010 1.020 9,089,880 -0.04(-3.77%)
Jan 30, 2024 1.140 1.140 1.060 1.060 5,445,181 -0.07(-6.19%)
Jan 29, 2024 1.060 1.150 1.040 1.130 6,752,603 +0.07(+6.60%)
Jan 26, 2024 1.110 1.150 1.060 1.060 8,050,631 -0.06(-5.36%)
Jan 25, 2024 1.100 1.150 1.030 1.120 7,857,080 +0.05(+4.67%)
Jan 24, 2024 1.160 1.167 1.060 1.070 13,084,457 -0.10(-8.55%)
Jan 23, 2024 1.300 1.300 1.160 1.170 10,974,143 -0.10(-7.87%)
Jan 22, 2024 1.270 1.330 1.250 1.270 6,132,038 +0.01(+0.40%)
Jan 19, 2024 1.380 1.390 1.240 1.265 12,531,878 -0.12(-8.99%)
Jan 18, 2024 1.410 1.470 1.380 1.390 7,614,784 -0.02(-1.42%)
Jan 17, 2024 1.420 1.430 1.375 1.410 7,534,517 -0.02(-1.40%)
Jan 16, 2024 1.490 1.510 1.410 1.430 7,832,445 -0.07(-4.67%)
Jan 12, 2024 1.370 1.510 1.370 1.500 11,788,172 +0.12(+8.70%)
Jan 11, 2024 1.390 1.400 1.335 1.380 8,754,509 +0.00(+0.00%)
Jan 10, 2024 1.390 1.400 1.300 1.380 12,613,735 +0.01(+0.73%)
Jan 09, 2024 1.430 1.440 1.350 1.370 8,604,409 -0.10(-6.80%)
Jan 08, 2024 1.430 1.485 1.380 1.470 11,693,742 +0.05(+3.52%)
Jan 05, 2024 1.450 1.490 1.387 1.420 9,677,956 -0.03(-2.07%)
Jan 04, 2024 1.390 1.490 1.370 1.450 12,063,320 +0.08(+5.84%)
Jan 03, 2024 1.450 1.490 1.370 1.370 11,717,030 -0.10(-6.80%)
Jan 02, 2024 1.370 1.525 1.360 1.470 16,253,071 +0.09(+6.52%)
Dec 29, 2023 1.400 1.430 1.380 1.380 7,591,947 -0.03(-2.13%)
Dec 28, 2023 1.360 1.450 1.360 1.410 10,451,278 +0.01(+0.71%)
Dec 27, 2023 1.360 1.410 1.330 1.400 12,654,904 +0.04(+2.94%)
Dec 26, 2023 1.420 1.429 1.320 1.360 17,064,240 -0.04(-2.86%)
Dec 22, 2023 1.390 1.450 1.320 1.400 20,761,120 +0.03(+2.19%)
Dec 21, 2023 1.370 1.450 1.300 1.370 33,098,280 +0.05(+3.79%)
Dec 20, 2023 1.300 1.400 1.260 1.320 125,184,496 -1.11(-45.68%)
Dec 19, 2023 2.650 2.779 2.260 2.430 37,923,324 -0.62(-20.33%)
Dec 18, 2023 3.190 3.200 2.890 3.050 11,536,891 -0.22(-6.73%)
Dec 15, 2023 3.320 3.450 3.180 3.270 8,390,430 -0.03(-0.91%)
Dec 14, 2023 3.220 3.580 3.200 3.300 19,987,460 +0.26(+8.55%)
Dec 13, 2023 2.830 3.040 2.800 3.040 10,051,864 +0.25(+8.96%)
Dec 12, 2023 3.000 3.001 2.730 2.790 15,639,970 -0.28(-9.12%)
Dec 11, 2023 2.930 3.150 2.720 3.070 32,513,004 +0.21(+7.34%)
Dec 08, 2023 5.100 5.530 2.690 2.860 54,126,944 -1.95(-40.54%)
Dec 07, 2023 4.850 4.925 4.560 4.810 6,275,689 -0.02(-0.41%)
Dec 06, 2023 4.370 4.966 4.300 4.830 6,383,280 +0.50(+11.55%)
Dec 05, 2023 4.550 4.550 4.310 4.330 4,725,082 -0.14(-3.13%)
Dec 04, 2023 4.350 4.610 4.320 4.470 5,028,685 +0.21(+4.93%)
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.