bluebird bio Inc.

AI Score

XX

Unlock

3.88
-0.08 (-2.02%)
At close: Mar 18, 2025, 3:59 PM
3.93
1.37%
After-hours: Mar 18, 2025, 07:55 PM EDT

BLUE Stock Price History

Date Open High Low Close Change % Change Volume
Mar 18, 2025 3.95 4.01 3.80 3.94 -0.02 -0.51% 214,241
Mar 17, 2025 3.74 4.01 3.66 3.96 0.21 5.60% 271,100
Mar 14, 2025 3.77 3.83 3.69 3.75 0.02 0.54% 130,737
Mar 13, 2025 3.82 3.85 3.67 3.73 -0.13 -3.37% 189,400
Mar 12, 2025 3.96 4.00 3.79 3.86 -0.10 -2.53% 174,627
Mar 11, 2025 3.90 4.10 3.82 3.96 0.02 0.51% 309,700
Mar 10, 2025 3.93 4.08 3.85 3.94 -0.06 -1.50% 306,300
Mar 7, 2025 4.06 4.14 3.94 4.00 -0.11 -2.68% 134,200
Mar 6, 2025 3.90 4.13 3.86 4.11 0.11 2.75% 215,348
Mar 5, 2025 3.86 4.05 3.82 4.00 0.18 4.71% 306,909
Mar 4, 2025 3.83 3.96 3.75 3.82 -0.06 -1.55% 277,547
Mar 3, 2025 4.02 4.09 3.84 3.88 -0.20 -4.90% 266,652
Feb 28, 2025 3.76 4.08 3.72 4.08 0.28 7.37% 272,303
Feb 27, 2025 3.87 3.97 3.75 3.80 -0.06 -1.55% 200,237
Feb 26, 2025 3.93 4.04 3.84 3.86 -0.16 -3.98% 341,996
Feb 25, 2025 3.85 4.13 3.85 4.02 -0.03 -0.74% 396,043
Feb 24, 2025 4.00 4.05 3.56 4.05 -0.03 -0.74% 1,656,300
Feb 21, 2025 4.90 5.65 4.00 4.08 -2.96 -42.05% 5,442,700
Feb 20, 2025 7.24 7.25 6.88 7.04 -0.21 -2.90% 94,400
Feb 19, 2025 7.01 7.25 6.61 7.25 0.13 1.83% 241,019
Feb 18, 2025 7.34 7.55 6.95 7.12 -0.15 -2.06% 149,351
Feb 14, 2025 7.30 7.54 7.02 7.27 0.02 0.28% 183,827
Feb 13, 2025 6.44 7.42 6.20 7.25 0.86 13.46% 288,603
Feb 12, 2025 5.94 6.41 5.90 6.39 0.34 5.62% 110,500
Feb 11, 2025 6.25 6.29 5.91 6.05 -0.24 -3.82% 181,414
Feb 10, 2025 6.31 6.33 6.07 6.29 0.00 0.00% 127,700
Feb 7, 2025 6.86 6.92 6.10 6.29 -0.40 -5.98% 313,136
Feb 6, 2025 7.03 7.03 6.57 6.69 -0.27 -3.88% 203,817
Feb 5, 2025 6.92 7.25 6.86 6.96 0.00 0.00% 237,494
Feb 4, 2025 7.10 7.31 6.82 6.96 -0.07 -1.00% 195,836
Feb 3, 2025 7.55 7.55 6.94 7.03 -0.72 -9.29% 404,400
Jan 31, 2025 7.90 8.22 7.70 7.75 -0.16 -2.02% 130,361
Jan 30, 2025 7.61 8.14 7.48 7.91 0.36 4.77% 124,327
Jan 29, 2025 7.76 7.86 7.25 7.55 -0.21 -2.71% 185,900
Jan 28, 2025 7.58 7.88 7.35 7.76 0.17 2.24% 109,000
Jan 27, 2025 7.79 8.24 7.40 7.59 -0.21 -2.69% 259,328
Jan 24, 2025 7.89 8.18 7.70 7.80 -0.07 -0.89% 178,613
Jan 23, 2025 7.85 8.00 7.43 7.87 0.03 0.38% 177,062
Jan 22, 2025 8.15 8.36 7.71 7.84 -0.30 -3.69% 284,100
Jan 21, 2025 8.40 8.46 8.06 8.14 -0.21 -2.51% 112,304
Jan 17, 2025 8.37 8.46 8.11 8.35 0.09 1.09% 110,500
Jan 16, 2025 8.32 8.35 7.96 8.26 -0.03 -0.36% 110,040
Jan 15, 2025 8.21 8.40 8.00 8.29 0.28 3.50% 99,400
Jan 14, 2025 8.49 8.75 7.96 8.01 -0.48 -5.65% 197,000
Jan 13, 2025 8.25 8.71 8.09 8.49 0.03 0.35% 121,818
Jan 10, 2025 8.42 8.79 8.03 8.46 0.00 0.00% 166,400
Jan 8, 2025 9.00 9.17 8.45 8.46 -0.56 -6.21% 175,700
Jan 7, 2025 9.72 9.79 8.89 9.02 -0.90 -9.07% 320,811
Jan 6, 2025 9.24 10.28 9.20 9.92 0.74 8.06% 418,233
Jan 3, 2025 8.94 9.22 8.30 9.18 0.49 5.64% 301,483