Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

bluebird bio, Inc. - Common Stock (NQ:BLUE)

3.630 -0.080 (-2.16%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 3.690 3.820 3.680 3.710 120,816 +0.02(+0.54%)
May 07, 2025 3.820 3.865 3.620 3.690 135,245 -0.15(-3.91%)
May 06, 2025 3.930 3.930 3.780 3.840 135,704 -0.13(-3.27%)
May 05, 2025 3.910 4.000 3.810 3.970 212,455 +0.02(+0.51%)
May 02, 2025 4.070 4.130 3.910 3.950 104,403 -0.10(-2.47%)
May 01, 2025 4.060 4.135 3.980 4.050 67,331 -0.03(-0.74%)
Apr 30, 2025 4.030 4.170 3.850 4.080 139,418 -0.04(-0.97%)
Apr 29, 2025 4.240 4.240 4.050 4.120 73,633 -0.07(-1.67%)
Apr 28, 2025 4.160 4.450 4.160 4.190 132,034 +0.03(+0.72%)
Apr 25, 2025 4.120 4.200 4.071 4.160 48,097 +0.00(+0.00%)
Apr 24, 2025 4.120 4.170 4.020 4.160 80,495 +0.07(+1.71%)
Apr 23, 2025 4.410 4.565 4.080 4.090 156,469 -0.25(-5.76%)
Apr 22, 2025 3.900 4.390 3.900 4.340 150,573 +0.44(+11.28%)
Apr 21, 2025 4.130 4.130 3.830 3.900 101,571 -0.24(-5.80%)
Apr 17, 2025 4.130 4.209 4.090 4.140 126,865 -0.01(-0.24%)
Apr 16, 2025 4.020 4.232 4.020 4.150 278,781 -0.32(-7.16%)
Apr 15, 2025 4.750 4.750 4.420 4.470 265,631 -0.29(-6.09%)
Apr 14, 2025 5.110 5.120 4.640 4.760 110,500 -0.39(-7.57%)
Apr 11, 2025 4.570 5.150 4.500 5.150 385,825 +0.48(+10.28%)
Apr 10, 2025 4.850 4.850 4.520 4.670 97,536 -0.18(-3.71%)
Apr 09, 2025 4.730 5.120 4.630 4.850 214,919 +0.03(+0.62%)
Apr 08, 2025 5.010 5.170 4.770 4.820 254,641 +0.05(+1.05%)
Apr 07, 2025 4.850 5.110 4.610 4.770 228,404 -0.01(-0.21%)
Apr 04, 2025 4.920 4.970 4.670 4.780 218,890 -0.11(-2.25%)
Apr 03, 2025 4.990 5.160 4.800 4.890 289,861 -0.14(-2.78%)
Apr 02, 2025 5.240 5.411 4.820 5.030 598,414 -0.22(-4.19%)
Apr 01, 2025 4.860 5.371 4.818 5.250 860,043 +0.37(+7.58%)
Mar 31, 2025 4.425 5.420 4.410 4.880 3,643,453 +0.80(+19.61%)
Mar 28, 2025 3.780 4.430 3.710 4.080 2,245,141 +0.29(+7.65%)
Mar 27, 2025 3.710 3.810 3.650 3.790 173,088 +0.04(+1.07%)
Mar 26, 2025 3.860 3.860 3.700 3.750 141,324 -0.10(-2.60%)
Mar 25, 2025 3.890 3.910 3.810 3.850 243,987 -0.07(-1.79%)
Mar 24, 2025 3.890 3.990 3.820 3.920 148,404 +0.02(+0.51%)
Mar 21, 2025 3.930 3.990 3.860 3.900 153,769 -0.06(-1.52%)
Mar 20, 2025 3.860 3.990 3.760 3.960 293,177 +0.03(+0.76%)
Mar 19, 2025 3.920 3.990 3.760 3.930 166,579 -0.01(-0.25%)
Mar 18, 2025 3.950 4.010 3.800 3.940 214,241 -0.02(-0.51%)
Mar 17, 2025 3.740 4.005 3.660 3.960 271,075 +0.21(+5.60%)
Mar 14, 2025 3.770 3.830 3.690 3.750 130,737 +0.02(+0.54%)
Mar 13, 2025 3.820 3.850 3.670 3.730 186,393 -0.13(-3.37%)
Mar 12, 2025 3.960 4.000 3.785 3.860 174,627 -0.10(-2.53%)
Mar 11, 2025 3.900 4.100 3.820 3.960 309,685 +0.02(+0.51%)
Mar 10, 2025 3.930 4.080 3.850 3.940 306,260 -0.06(-1.50%)
Mar 07, 2025 4.060 4.140 3.940 4.000 134,192 -0.11(-2.68%)
Mar 06, 2025 3.900 4.130 3.860 4.110 215,348 +0.11(+2.75%)
Mar 05, 2025 3.860 4.050 3.820 4.000 306,904 +0.18(+4.71%)
Mar 04, 2025 3.830 3.960 3.750 3.820 277,547 -0.06(-1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.