Bluebird bio Inc (BLUE) Historical Stock Data
4.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLUE is down -0.30% a day on average. There have been 18 days where Bluebird bio Inc closed green and 12 days where BLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.74 | 4.97 | ↑$0.23 (4.85%) | 4.67 | 5.03 | 1.25M |
| 2025-05-29 | 4.65 | 4.97 | ↑$0.32 (6.88%) | 4.40 | 4.98 | 694.28K |
| 2025-05-28 | 4.99 | 4.98 | ↓$0.01 (-0.20%) | 4.98 | 5.00 | 878.91K |
| 2025-05-27 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.98 | 5.01 | 0.94M |
| 2025-05-23 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.98 | 4.99 | 217.52K |
| 2025-05-22 | 4.98 | 4.99 | ↑$0.01 (0.20%) | 4.98 | 4.99 | 224.97K |
| 2025-05-21 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.97 | 4.99 | 781.56K |
| 2025-05-20 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.97 | 4.99 | 482.95K |
| 2025-05-19 | 4.97 | 4.98 | ↑$0.01 (0.20%) | 4.97 | 4.99 | 613.41K |
| 2025-05-16 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.97 | 4.99 | 584.10K |
| 2025-05-15 | 4.98 | 4.97 | ↓$0.01 (-0.20%) | 4.97 | 4.99 | 705.02K |
| 2025-05-14 | 4.97 | 4.98 | ↑$0.01 (0.20%) | 4.95 | 4.99 | 9.43M |
| 2025-05-13 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.20 | 3.34 | 277.44K |
| 2025-05-12 | 3.55 | 3.29 | ↓$0.26 (-7.32%) | 3.28 | 3.56 | 2.91M |
| 2025-05-09 | 3.73 | 3.50 | ↓$0.23 (-6.17%) | 3.48 | 3.78 | 417.97K |
| 2025-05-08 | 3.69 | 3.71 | ↑$0.02 (0.54%) | 3.68 | 3.82 | 120.82K |
| 2025-05-07 | 3.82 | 3.69 | ↓$0.13 (-3.40%) | 3.62 | 3.86 | 135.25K |
| 2025-05-06 | 3.93 | 3.84 | ↓$0.09 (-2.29%) | 3.78 | 3.93 | 135.70K |
| 2025-05-05 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.81 | 4.00 | 212.46K |
| 2025-05-02 | 4.07 | 3.95 | ↓$0.12 (-2.95%) | 3.91 | 4.13 | 104.40K |
| 2025-05-01 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 3.98 | 4.14 | 67.33K |
| 2025-04-30 | 4.03 | 4.08 | ↑$0.05 (1.24%) | 3.85 | 4.17 | 139.42K |
| 2025-04-29 | 4.24 | 4.12 | ↓$0.12 (-2.83%) | 4.05 | 4.24 | 73.63K |
| 2025-04-28 | 4.16 | 4.19 | ↑$0.03 (0.72%) | 4.16 | 4.45 | 132.03K |
| 2025-04-25 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.07 | 4.20 | 48.10K |
| 2025-04-24 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.02 | 4.17 | 80.50K |
| 2025-04-23 | 4.41 | 4.09 | ↓$0.32 (-7.26%) | 4.08 | 4.57 | 156.47K |
| 2025-04-22 | 3.90 | 4.34 | ↑$0.44 (11.28%) | 3.90 | 4.39 | 150.57K |
| 2025-04-21 | 4.13 | 3.90 | ↓$0.23 (-5.57%) | 3.83 | 4.13 | 101.57K |
| 2025-04-17 | 4.13 | 4.14 | ↑$0.01 (0.24%) | 4.09 | 4.21 | 126.87K |
Create an account or log in to view more rows.
$BLUE God dammit
$BLUE Yolo
$BLUE this stock has me so excited i cant sleep!!
$BLUE call the SEC
$BLUE jeez
$BLUE we like the stock
$BLUE has just been halted from trading.
$BLUE it's just a matter of time and patience...
$BLUE has just been halted from trading due to volatility.
$BLUE has just been halted from trading.