bluebird bio Inc. (BLUE)
3.90
-0.18 (-4.41%)
At close: Mar 03, 2025, 3:59 PM
3.84
-1.54%
After-hours: Mar 03, 2025, 04:13 PM EST
BLUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.02 | 4.09 | 3.84 | 3.88 | -0.20 | -4.90% | 266,403 |
| 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 |
| Jan 2, 2025 | 8.51 | 9.04 | 8.42 | 8.69 | 0.35 | 4.20% | 175,813 |
| Dec 31, 2024 | 8.12 | 8.50 | 7.83 | 8.34 | 0.48 | 6.11% | 407,759 |
| Dec 30, 2024 | 8.59 | 8.59 | 7.75 | 7.86 | -0.92 | -10.48% | 348,800 |
| Dec 27, 2024 | 8.67 | 9.14 | 8.55 | 8.78 | 0.00 | 0.00% | 251,274 |
| Dec 26, 2024 | 7.77 | 8.88 | 7.65 | 8.78 | 0.99 | 12.71% | 355,500 |
| Dec 24, 2024 | 7.63 | 8.24 | 7.57 | 7.79 | 0.13 | 1.70% | 260,900 |
| Dec 23, 2024 | 8.43 | 8.45 | 7.61 | 7.66 | -0.84 | -9.88% | 426,900 |
| Dec 20, 2024 | 9.20 | 9.80 | 7.94 | 8.50 | -0.73 | -7.91% | 900,856 |
| Dec 19, 2024 | 8.50 | 9.60 | 8.04 | 9.23 | 0.82 | 9.75% | 630,790 |
| Dec 18, 2024 | 9.17 | 9.75 | 8.02 | 8.41 | -0.56 | -6.24% | 780,200 |
| Dec 17, 2024 | 7.77 | 9.55 | 7.34 | 8.97 | 1.16 | 14.85% | 1,107,222 |