bluebird bio Inc. (BLUE)
NASDAQ: BLUE
· Real-Time Price · USD
4.97
0.00 (0.00%)
At close: May 30, 2025, 3:59 PM
BLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.00% | 0 |
| May 30, 2025 | 4.74 | 5.03 | 4.67 | 4.97 | 4.97 | 0.00% | 1,245,197 |
| May 29, 2025 | 4.65 | 4.98 | 4.40 | 4.97 | 4.97 | -0.20% | 694,320 |
| May 28, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 878,931 |
| May 27, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.20% | 941,800 |
| May 23, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.00% | 217,722 |
| May 22, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.40% | 225,035 |
| May 21, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 781,600 |
| May 20, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.00% | 483,000 |
| May 19, 2025 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 613,509 |
| May 16, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | 0.00% | 585,443 |
| May 15, 2025 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 705,076 |
| May 14, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | 50.45% | 9,429,448 |
| May 13, 2025 | 3.33 | 3.34 | 3.20 | 3.31 | 3.31 | 0.61% | 277,440 |
| May 12, 2025 | 3.55 | 3.56 | 3.28 | 3.29 | 3.29 | -6.00% | 2,912,176 |
| May 9, 2025 | 3.73 | 3.78 | 3.48 | 3.50 | 3.50 | -5.66% | 418,000 |
| May 8, 2025 | 3.69 | 3.82 | 3.68 | 3.71 | 3.71 | 0.54% | 120,816 |
| May 7, 2025 | 3.82 | 3.86 | 3.62 | 3.69 | 3.69 | -3.91% | 135,250 |
| May 6, 2025 | 3.93 | 3.93 | 3.78 | 3.84 | 3.84 | -3.27% | 135,704 |
| May 5, 2025 | 3.91 | 4.00 | 3.81 | 3.97 | 3.97 | 0.51% | 212,542 |