Stock Quote

Bluebird Bio (NQ: BLUE )

28.68 USD +0.74 (+2.65%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 28.10 28.76 26.18 28.68 1,708,300 +0.74(+2.65%)
Mar 04, 2021 29.10 29.57 27.63 27.94 1,796,169 -1.40(-4.77%)
Mar 03, 2021 30.65 31.16 29.31 29.34 1,619,418 -1.46(-4.74%)
Mar 02, 2021 29.60 30.94 29.31 30.80 2,983,074 +0.72(+2.39%)
Mar 01, 2021 31.39 32.06 29.60 30.08 3,049,624 -1.02(-3.28%)
Feb 26, 2021 28.24 31.14 27.43 31.10 5,898,000 +2.98(+10.60%)
Feb 25, 2021 25.93 28.35 25.60 28.12 8,307,631 +2.20(+8.49%)
Feb 24, 2021 26.30 26.69 25.62 25.92 3,533,909 +0.30(+1.17%)
Feb 23, 2021 25.51 26.45 24.24 25.62 4,477,355 -0.45(-1.73%)
Feb 22, 2021 26.72 27.09 26.01 26.07 2,548,780 -0.61(-2.29%)
Feb 19, 2021 27.30 27.32 26.57 26.68 4,495,900 -0.27(-1.00%)
Feb 18, 2021 28.10 28.23 26.85 26.95 4,451,834 -1.07(-3.82%)
Feb 17, 2021 28.59 29.95 27.72 28.02 6,794,721 -0.42(-1.48%)
Feb 16, 2021 33.50 34.36 26.11 28.44 18,036,507 -17.32(-37.85%)
Feb 12, 2021 45.52 46.45 44.65 45.76 771,600 -0.01(-0.02%)
Feb 11, 2021 46.75 47.09 44.66 45.77 796,042 -0.75(-1.61%)
Feb 10, 2021 46.81 47.19 45.52 46.52 742,943 -0.02(-0.04%)
Feb 09, 2021 48.11 48.43 46.40 46.54 752,089 -1.35(-2.82%)
Feb 08, 2021 48.11 48.92 47.30 47.89 1,025,195 +0.19(+0.40%)
Feb 05, 2021 47.41 47.88 47.03 47.70 971,000 +0.42(+0.89%)
Feb 04, 2021 46.73 47.42 45.91 47.28 843,236 +0.83(+1.79%)
Feb 03, 2021 46.74 47.86 46.42 46.45 784,349 +0.04(+0.09%)
Feb 02, 2021 46.00 46.90 45.35 46.41 1,368,593 +0.67(+1.46%)
Feb 01, 2021 45.41 45.95 44.20 45.74 919,010 +1.19(+2.67%)
Jan 29, 2021 44.72 46.29 43.89 44.55 1,223,100 -0.45(-1.00%)
Jan 28, 2021 47.24 47.50 44.81 45.00 1,227,197 -1.77(-3.78%)
Jan 27, 2021 45.11 46.98 44.66 46.77 2,258,187 +0.70(+1.52%)
Jan 26, 2021 48.25 48.40 45.60 46.07 1,126,108 -2.03(-4.22%)
Jan 25, 2021 48.12 48.20 46.17 48.10 1,564,109 +1.46(+3.13%)
Jan 22, 2021 46.01 46.91 46.01 46.64 1,266,300 -0.20(-0.43%)
Jan 21, 2021 47.90 48.11 46.77 46.84 953,316 -1.04(-2.17%)
Jan 20, 2021 49.97 50.22 47.35 47.88 1,465,258 -1.63(-3.29%)
Jan 19, 2021 51.56 51.80 49.42 49.51 1,331,190 -1.02(-2.02%)
Jan 15, 2021 51.80 52.80 50.44 50.53 1,090,100 -1.32(-2.55%)
Jan 14, 2021 50.21 52.28 49.77 51.85 861,044 +2.36(+4.77%)
Jan 13, 2021 52.55 52.97 49.28 49.49 1,077,876 -2.84(-5.43%)
Jan 12, 2021 50.65 53.68 50.65 52.33 2,705,200 +1.93(+3.83%)
Jan 11, 2021 49.61 50.67 46.58 50.40 1,791,084 +1.86(+3.83%)
Jan 08, 2021 48.51 49.54 47.28 48.54 899,300 +0.18(+0.37%)
Jan 07, 2021 45.77 48.64 45.50 48.36 1,006,080 +3.46(+7.71%)
Jan 06, 2021 44.67 45.83 44.23 44.90 795,995 -0.03(-0.07%)
Jan 05, 2021 44.66 45.33 43.88 44.93 1,033,152 +0.27(+0.60%)
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.