bluebird bio Inc. (BLUE)
4.48
-0.28 (-5.88%)
At close: Apr 15, 2025, 3:59 PM
4.50
0.45%
After-hours: Apr 15, 2025, 07:59 PM EDT
bluebird bio Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.11 | 5.11 | 5.12 | 5.12 | 4.64 | 4.64 | 4.76 | 4.76 | -7.57% | 110,461 |
| Apr 11, 2025 | 4.57 | 4.57 | 5.15 | 5.15 | 4.50 | 4.50 | 5.15 | 5.15 | 10.28% | 385,825 |
| Apr 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.52 | 4.52 | 4.67 | 4.67 | -3.71% | 98,936 |
| Apr 9, 2025 | 4.73 | 4.73 | 5.12 | 5.12 | 4.63 | 4.63 | 4.85 | 4.85 | 0.62% | 214,988 |
| Apr 8, 2025 | 5.01 | 5.01 | 5.17 | 5.17 | 4.77 | 4.77 | 4.82 | 4.82 | 1.05% | 254,641 |
| Apr 7, 2025 | 4.85 | 4.85 | 5.24 | 5.24 | 4.61 | 4.61 | 4.77 | 4.77 | -3.64% | 228,404 |
| Apr 4, 2025 | 4.92 | 4.92 | 4.99 | 4.99 | 4.67 | 4.67 | 4.95 | 4.95 | 1.23% | 218,890 |
| Apr 3, 2025 | 4.99 | 4.99 | 5.16 | 5.16 | 4.80 | 4.80 | 4.89 | 4.89 | -2.78% | 289,900 |
| Apr 2, 2025 | 5.24 | 5.24 | 5.41 | 5.41 | 4.82 | 4.82 | 5.03 | 5.03 | -4.19% | 598,416 |
| Apr 1, 2025 | 4.86 | 4.86 | 5.37 | 5.37 | 4.82 | 4.82 | 5.25 | 5.25 | 7.58% | 860,044 |
| Mar 31, 2025 | 4.43 | 4.43 | 5.42 | 5.42 | 4.41 | 4.41 | 4.88 | 4.88 | 19.61% | 3,648,100 |
| Mar 28, 2025 | 3.78 | 3.78 | 4.43 | 4.43 | 3.71 | 3.71 | 4.08 | 4.08 | 7.65% | 2,245,141 |
| Mar 27, 2025 | 3.71 | 3.71 | 3.81 | 3.81 | 3.65 | 3.65 | 3.79 | 3.79 | 1.07% | 173,303 |
| Mar 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | 3.70 | 3.75 | 3.75 | -2.60% | 141,324 |
| Mar 25, 2025 | 3.89 | 3.89 | 3.91 | 3.91 | 3.81 | 3.81 | 3.85 | 3.85 | -1.79% | 244,300 |
| Mar 24, 2025 | 3.89 | 3.89 | 3.99 | 3.99 | 3.82 | 3.82 | 3.92 | 3.92 | 0.51% | 148,416 |
| Mar 21, 2025 | 3.93 | 3.93 | 3.99 | 3.99 | 3.86 | 3.86 | 3.90 | 3.90 | -1.52% | 153,800 |
| Mar 20, 2025 | 3.86 | 3.86 | 3.99 | 3.99 | 3.76 | 3.76 | 3.96 | 3.96 | 0.76% | 293,202 |
| Mar 19, 2025 | 3.92 | 3.92 | 3.99 | 3.99 | 3.76 | 3.76 | 3.93 | 3.93 | -0.25% | 166,869 |
| Mar 18, 2025 | 3.95 | 3.95 | 4.01 | 4.01 | 3.80 | 3.80 | 3.94 | 3.94 | -0.51% | 214,266 |
| Mar 17, 2025 | 3.74 | 3.74 | 4.01 | 4.01 | 3.66 | 3.66 | 3.96 | 3.96 | 5.60% | 271,100 |
| Mar 14, 2025 | 3.77 | 3.77 | 3.83 | 3.83 | 3.69 | 3.69 | 3.75 | 3.75 | 0.54% | 130,737 |
| Mar 13, 2025 | 3.82 | 3.82 | 3.85 | 3.85 | 3.67 | 3.67 | 3.73 | 3.73 | -3.37% | 189,400 |
| Mar 12, 2025 | 3.96 | 3.96 | 4.00 | 4.00 | 3.79 | 3.79 | 3.86 | 3.86 | -2.53% | 174,627 |
| Mar 11, 2025 | 3.90 | 3.90 | 4.10 | 4.10 | 3.82 | 3.82 | 3.96 | 3.96 | 0.51% | 309,700 |
| Mar 10, 2025 | 3.93 | 3.93 | 4.08 | 4.08 | 3.85 | 3.85 | 3.94 | 3.94 | -1.50% | 306,300 |
| Mar 7, 2025 | 4.06 | 4.06 | 4.14 | 4.14 | 3.94 | 3.94 | 4.00 | 4.00 | -2.68% | 134,200 |
| Mar 6, 2025 | 3.90 | 3.90 | 4.13 | 4.13 | 3.86 | 3.86 | 4.11 | 4.11 | 2.75% | 215,348 |
| Mar 5, 2025 | 3.86 | 3.86 | 4.05 | 4.05 | 3.82 | 3.82 | 4.00 | 4.00 | 4.71% | 306,909 |
| Mar 4, 2025 | 3.83 | 3.83 | 3.96 | 3.96 | 3.75 | 3.75 | 3.82 | 3.82 | -1.55% | 277,547 |
| Mar 3, 2025 | 4.02 | 4.02 | 4.09 | 4.09 | 3.84 | 3.84 | 3.88 | 3.88 | -4.90% | 266,652 |
| Feb 28, 2025 | 3.76 | 3.76 | 4.08 | 4.08 | 3.72 | 3.72 | 4.08 | 4.08 | 7.37% | 272,303 |
| Feb 27, 2025 | 3.87 | 3.87 | 3.97 | 3.97 | 3.75 | 3.75 | 3.80 | 3.80 | -1.55% | 200,237 |
| Feb 26, 2025 | 3.93 | 3.93 | 4.04 | 4.04 | 3.84 | 3.84 | 3.86 | 3.86 | -3.98% | 341,996 |
| Feb 25, 2025 | 3.85 | 3.85 | 4.13 | 4.13 | 3.85 | 3.85 | 4.02 | 4.02 | -0.74% | 396,043 |
| Feb 24, 2025 | 4.00 | 4.00 | 4.05 | 4.05 | 3.56 | 3.56 | 4.05 | 4.05 | -0.74% | 1,656,300 |
| Feb 21, 2025 | 4.90 | 4.90 | 5.65 | 5.65 | 4.00 | 4.00 | 4.08 | 4.08 | -42.05% | 5,442,700 |
| Feb 20, 2025 | 7.24 | 7.24 | 7.25 | 7.25 | 6.88 | 6.88 | 7.04 | 7.04 | -2.90% | 94,400 |
| Feb 19, 2025 | 7.01 | 7.01 | 7.25 | 7.25 | 6.61 | 6.61 | 7.25 | 7.25 | 1.83% | 241,019 |
| Feb 18, 2025 | 7.34 | 7.34 | 7.55 | 7.55 | 6.95 | 6.95 | 7.12 | 7.12 | -2.06% | 149,351 |
| Feb 14, 2025 | 7.30 | 7.30 | 7.54 | 7.54 | 7.02 | 7.02 | 7.27 | 7.27 | 0.28% | 183,827 |
| Feb 13, 2025 | 6.44 | 6.44 | 7.42 | 7.42 | 6.20 | 6.20 | 7.25 | 7.25 | 13.46% | 288,603 |
| Feb 12, 2025 | 5.94 | 5.94 | 6.41 | 6.41 | 5.90 | 5.90 | 6.39 | 6.39 | 5.62% | 110,500 |
| Feb 11, 2025 | 6.25 | 6.25 | 6.29 | 6.29 | 5.91 | 5.91 | 6.05 | 6.05 | -3.82% | 181,414 |
| Feb 10, 2025 | 6.31 | 6.31 | 6.33 | 6.33 | 6.07 | 6.07 | 6.29 | 6.29 | 0.00% | 127,700 |
| Feb 7, 2025 | 6.86 | 6.86 | 6.92 | 6.92 | 6.10 | 6.10 | 6.29 | 6.29 | -5.98% | 313,136 |
| Feb 6, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.57 | 6.57 | 6.69 | 6.69 | -3.88% | 203,817 |
| Feb 5, 2025 | 6.92 | 6.92 | 7.25 | 7.25 | 6.86 | 6.86 | 6.96 | 6.96 | 0.00% | 237,494 |
| Feb 4, 2025 | 7.10 | 7.10 | 7.31 | 7.31 | 6.82 | 6.82 | 6.96 | 6.96 | -1.00% | 195,836 |
| Feb 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 6.94 | 6.94 | 7.03 | 7.03 | -9.29% | 404,400 |