bluebird bio, Inc. - Common Stock (BLUE)
5.0300
-0.2200 (-4.19%)
NASDAQ · Last Trade: Apr 2nd, 9:10 PM EDT
Historical Prices For bluebird bio, Inc. - Common Stock (BLUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.24 | 5.41 | 4.82 | 5.03 | 598,414 | 5.03 |
| 4/01/2025 | 4.86 | 5.37 | 4.82 | 5.25 | 860,043 | 5.25 |
| 3/31/2025 | 4.42 | 5.42 | 4.41 | 4.88 | 3,643,453 | 4.88 |
| 3/28/2025 | 3.78 | 4.43 | 3.71 | 4.08 | 2,245,141 | 4.08 |
| 3/27/2025 | 3.71 | 3.81 | 3.65 | 3.79 | 173,088 | 3.79 |
| 3/26/2025 | 3.86 | 3.86 | 3.70 | 3.75 | 141,324 | 3.75 |
| 3/25/2025 | 3.89 | 3.91 | 3.81 | 3.85 | 243,987 | 3.85 |
| 3/24/2025 | 3.89 | 3.99 | 3.82 | 3.92 | 148,404 | 3.92 |
| 3/21/2025 | 3.93 | 3.99 | 3.86 | 3.90 | 153,769 | 3.90 |
| 3/20/2025 | 3.86 | 3.99 | 3.76 | 3.96 | 293,177 | 3.96 |
| 3/19/2025 | 3.92 | 3.99 | 3.76 | 3.93 | 166,579 | 3.93 |
| 3/18/2025 | 3.95 | 4.01 | 3.80 | 3.94 | 214,241 | 3.94 |
| 3/17/2025 | 3.74 | 4.00 | 3.66 | 3.96 | 271,075 | 3.96 |
| 3/14/2025 | 3.77 | 3.83 | 3.69 | 3.75 | 130,737 | 3.75 |
| 3/13/2025 | 3.82 | 3.85 | 3.67 | 3.73 | 186,393 | 3.73 |
| 3/12/2025 | 3.96 | 4.00 | 3.79 | 3.86 | 174,627 | 3.86 |
| 3/11/2025 | 3.90 | 4.10 | 3.82 | 3.96 | 309,685 | 3.96 |
| 3/10/2025 | 3.93 | 4.08 | 3.85 | 3.94 | 306,260 | 3.94 |
| 3/07/2025 | 4.06 | 4.14 | 3.94 | 4.00 | 134,192 | 4.00 |
| 3/06/2025 | 3.90 | 4.13 | 3.86 | 4.11 | 215,348 | 4.11 |
| 3/05/2025 | 3.86 | 4.05 | 3.82 | 4.00 | 306,904 | 4.00 |
| 3/04/2025 | 3.83 | 3.96 | 3.75 | 3.82 | 277,547 | 3.82 |
| 3/03/2025 | 4.02 | 4.09 | 3.84 | 3.88 | 266,642 | 3.88 |
| 2/28/2025 | 3.76 | 4.08 | 3.72 | 4.08 | 272,303 | 4.08 |
| 2/27/2025 | 3.87 | 3.96 | 3.75 | 3.80 | 200,228 | 3.80 |
| 2/26/2025 | 3.93 | 4.04 | 3.84 | 3.86 | 341,695 | 3.86 |
| 2/25/2025 | 3.85 | 4.13 | 3.85 | 4.02 | 395,208 | 4.02 |
| 2/24/2025 | 4.00 | 4.05 | 3.56 | 4.05 | 1,656,033 | 4.05 |
| 2/21/2025 | 4.90 | 5.65 | 4.00 | 4.08 | 5,442,660 | 4.08 |
| 2/20/2025 | 7.24 | 7.25 | 6.88 | 7.04 | 93,525 | 7.04 |
| 2/19/2025 | 7.01 | 7.25 | 6.61 | 7.25 | 240,744 | 7.25 |
| 2/18/2025 | 7.34 | 7.55 | 6.95 | 7.12 | 149,327 | 7.12 |
| 2/14/2025 | 7.30 | 7.54 | 7.02 | 7.27 | 183,827 | 7.27 |
| 2/13/2025 | 6.44 | 7.42 | 6.20 | 7.25 | 287,052 | 7.25 |
| 2/12/2025 | 5.94 | 6.41 | 5.90 | 6.39 | 110,147 | 6.39 |
| 2/11/2025 | 6.25 | 6.29 | 5.91 | 6.05 | 181,414 | 6.05 |
| 2/10/2025 | 6.31 | 6.33 | 6.07 | 6.29 | 127,653 | 6.29 |
| 2/07/2025 | 6.86 | 6.92 | 6.10 | 6.29 | 313,136 | 6.29 |
| 2/06/2025 | 7.03 | 7.03 | 6.57 | 6.69 | 203,813 | 6.69 |
| 2/05/2025 | 6.92 | 7.25 | 6.86 | 6.96 | 237,346 | 6.96 |
| 2/04/2025 | 7.10 | 7.31 | 6.82 | 6.96 | 195,569 | 6.96 |
| 2/03/2025 | 7.55 | 7.55 | 6.94 | 7.03 | 403,842 | 7.03 |
| 1/31/2025 | 7.90 | 8.22 | 7.70 | 7.75 | 130,361 | 7.75 |
| 1/30/2025 | 7.61 | 8.14 | 7.48 | 7.91 | 124,327 | 7.91 |
| 1/29/2025 | 7.76 | 7.86 | 7.25 | 7.55 | 185,892 | 7.55 |
| 1/28/2025 | 7.58 | 7.88 | 7.35 | 7.76 | 108,959 | 7.76 |
| 1/27/2025 | 7.79 | 8.24 | 7.40 | 7.59 | 259,325 | 7.59 |
| 1/24/2025 | 7.89 | 8.18 | 7.70 | 7.80 | 178,613 | 7.80 |
| 1/23/2025 | 7.85 | 8.00 | 7.43 | 7.87 | 176,987 | 7.87 |
| 1/22/2025 | 8.15 | 8.36 | 7.71 | 7.84 | 284,051 | 7.84 |
| 1/21/2025 | 8.40 | 8.46 | 8.06 | 8.14 | 111,259 | 8.14 |
| 1/17/2025 | 8.37 | 8.46 | 8.11 | 8.35 | 110,496 | 8.35 |
| 1/16/2025 | 8.32 | 8.35 | 7.96 | 8.26 | 109,784 | 8.26 |
| 1/15/2025 | 8.21 | 8.40 | 8.00 | 8.29 | 98,790 | 8.29 |
| 1/14/2025 | 8.49 | 8.75 | 7.96 | 8.01 | 196,972 | 8.01 |
| 1/13/2025 | 8.25 | 8.71 | 8.09 | 8.49 | 121,762 | 8.49 |
| 1/10/2025 | 8.42 | 8.79 | 8.03 | 8.46 | 166,368 | 8.46 |
| 1/08/2025 | 9.00 | 9.17 | 8.45 | 8.46 | 175,693 | 8.46 |
| 1/07/2025 | 9.72 | 9.79 | 8.89 | 9.02 | 320,670 | 9.02 |
| 1/06/2025 | 9.24 | 10.28 | 9.20 | 9.92 | 414,397 | 9.92 |
| 1/03/2025 | 8.94 | 9.22 | 8.30 | 9.18 | 301,483 | 9.18 |