Bluebird bio Inc (BLUE) Historical Stock Data
0.93 ↓0.04 (-4.41%)
As of April 24, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, BLUE is down -0.55% a day on average. There have been 13 days where Bluebird bio Inc closed green and 17 days where BLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 0.96 | 0.97 | ↑$0.01 (1.50%) | 0.95 | 1.05 | 4.79M |
| 2024-04-22 | 1.01 | 0.95 | ↓$0.06 (-5.58%) | 0.94 | 1.03 | 4.58M |
| 2024-04-19 | 0.95 | 1.02 | ↑$0.07 (7.37%) | 0.94 | 1.03 | 8.18M |
| 2024-04-18 | 0.97 | 0.95 | ↓$0.01 (-1.24%) | 0.92 | 1.01 | 6.53M |
| 2024-04-17 | 0.96 | 0.96 | ↑$0.00 (0.34%) | 0.95 | 1.03 | 8.69M |
| 2024-04-16 | 1.04 | 0.99 | ↓$0.05 (-4.78%) | 0.98 | 1.07 | 5.92M |
| 2024-04-15 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.01 | 1.12 | 7.83M |
| 2024-04-12 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.07 | 1.19 | 6.45M |
| 2024-04-11 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.14 | 1.23 | 3.53M |
| 2024-04-10 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.16 | 1.21 | 3.70M |
| 2024-04-09 | 1.17 | 1.26 | ↑$0.09 (7.69%) | 1.15 | 1.26 | 3.79M |
| 2024-04-08 | 1.23 | 1.16 | ↓$0.07 (-5.69%) | 1.15 | 1.24 | 4.09M |
| 2024-04-05 | 1.23 | 1.23 | ↑$0.00 (0.01%) | 1.19 | 1.27 | 2.56M |
| 2024-04-04 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.18 | 1.27 | 4.13M |
| 2024-04-03 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.16 | 1.22 | 3.34M |
| 2024-04-02 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.16 | 1.25 | 4.46M |
| 2024-04-01 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.22 | 1.30 | 3.08M |
| 2024-03-28 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.25 | 1.42 | 7.26M |
| 2024-03-27 | 1.19 | 1.37 | ↑$0.18 (14.71%) | 1.15 | 1.39 | 6.88M |
| 2024-03-26 | 1.19 | 1.20 | ↑$0.01 (1.27%) | 1.07 | 1.21 | 18.17M |
| 2024-03-25 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.34 | 1.42 | 4.50M |
| 2024-03-22 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.33 | 1.45 | 5.58M |
| 2024-03-21 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.38 | 1.49 | 5.92M |
| 2024-03-20 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.43 | 3.87M |
| 2024-03-19 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.36 | 1.45 | 6M |
| 2024-03-18 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.37 | 1.55 | 7.96M |
| 2024-03-15 | 1.33 | 1.42 | ↑$0.09 (6.77%) | 1.32 | 1.46 | 29.30M |
| 2024-03-14 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.30 | 1.39 | 4.72M |
| 2024-03-13 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.33 | 1.46 | 6.04M |
| 2024-03-12 | 1.48 | 1.35 | ↓$0.14 (-9.12%) | 1.32 | 1.48 | 7.43M |
Create an account or log in to view more rows.
$BLUE like if you’re buying Monday!! Let’s Go!!
$BLUE wow
looking like it’s going to be a monster day!
$BLUE I can wait.
$BLUE is it Monday yet?
$BLUE To the moon!!
$BLUE has just been halted from trading due to volatility.
$BLUE has just been halted from trading due to volatility.
$BLUE has just been halted from trading due to volatility.
$BLUE has just been halted from trading due to volatility.
$BLUE has just been halted from trading.