Bluebird bio Inc (BLUE) Historical Stock Data
7.25 ↑0.13 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLUE is down -0.72% a day on average. There have been 11 days where Bluebird bio Inc closed green and 19 days where BLUE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-19 | 7.01 | 7.25 | ↑$0.24 (3.42%) | 6.61 | 7.25 | 240.75K |
2025-02-18 | 7.34 | 7.12 | ↓$0.22 (-3.00%) | 6.95 | 7.55 | 149.35K |
2025-02-14 | 7.30 | 7.27 | ↓$0.03 (-0.41%) | 7.02 | 7.54 | 183.82K |
2025-02-13 | 6.44 | 7.25 | ↑$0.81 (12.58%) | 6.20 | 7.42 | 287.46K |
2025-02-12 | 5.94 | 6.39 | ↑$0.45 (7.58%) | 5.90 | 6.41 | 110.20K |
2025-02-11 | 6.25 | 6.05 | ↓$0.20 (-3.20%) | 5.91 | 6.29 | 181.41K |
2025-02-10 | 6.31 | 6.29 | ↓$0.02 (-0.32%) | 6.07 | 6.33 | 127.66K |
2025-02-07 | 6.86 | 6.29 | ↓$0.57 (-8.31%) | 6.10 | 6.92 | 313.14K |
2025-02-06 | 7.03 | 6.69 | ↓$0.34 (-4.84%) | 6.57 | 7.03 | 203.82K |
2025-02-05 | 6.92 | 6.96 | ↑$0.04 (0.58%) | 6.86 | 7.25 | 237.49K |
2025-02-04 | 7.10 | 6.96 | ↓$0.14 (-1.97%) | 6.82 | 7.31 | 195.83K |
2025-02-03 | 7.55 | 7.03 | ↓$0.52 (-6.89%) | 6.94 | 7.55 | 404.37K |
2025-01-31 | 7.90 | 7.75 | ↓$0.15 (-1.90%) | 7.70 | 8.22 | 130.33K |
2025-01-30 | 7.61 | 7.91 | ↑$0.30 (3.94%) | 7.48 | 8.14 | 124.33K |
2025-01-29 | 7.76 | 7.55 | ↓$0.21 (-2.71%) | 7.25 | 7.86 | 185.89K |
2025-01-28 | 7.58 | 7.76 | ↑$0.18 (2.37%) | 7.35 | 7.88 | 108.98K |
2025-01-27 | 7.79 | 7.59 | ↓$0.20 (-2.57%) | 7.40 | 8.24 | 259.33K |
2025-01-24 | 7.89 | 7.80 | ↓$0.09 (-1.14%) | 7.70 | 8.18 | 177.71K |
2025-01-23 | 7.85 | 7.87 | ↑$0.02 (0.25%) | 7.43 | 8.00 | 177.06K |
2025-01-22 | 8.15 | 7.84 | ↓$0.31 (-3.80%) | 7.71 | 8.36 | 284.06K |
2025-01-21 | 8.40 | 8.14 | ↓$0.26 (-3.10%) | 8.06 | 8.46 | 111.28K |
2025-01-17 | 8.37 | 8.35 | ↓$0.02 (-0.24%) | 8.11 | 8.46 | 109.90K |
2025-01-16 | 8.32 | 8.26 | ↓$0.06 (-0.72%) | 7.96 | 8.35 | 109.79K |
2025-01-15 | 8.21 | 8.29 | ↑$0.08 (0.97%) | 8.00 | 8.41 | 98.89K |
2025-01-14 | 8.49 | 8.01 | ↓$0.48 (-5.65%) | 7.96 | 8.75 | 196.97K |
2025-01-13 | 8.25 | 8.49 | ↑$0.24 (2.91%) | 8.09 | 8.71 | 121.76K |
2025-01-10 | 8.42 | 8.46 | ↑$0.04 (0.48%) | 8.03 | 8.79 | 166.37K |
2025-01-08 | 9.00 | 8.46 | ↓$0.54 (-6.00%) | 8.45 | 9.17 | 175.63K |
2025-01-07 | 9.72 | 9.02 | ↓$0.70 (-7.20%) | 8.89 | 9.79 | 320.71K |
2025-01-06 | 9.24 | 9.92 | ↑$0.68 (7.36%) | 9.20 | 10.28 | 418.01K |
Create an account or log in to view more rows.
$BLUE has just been halted from trading.
$BLUE Any red I see I shall buy
$BLUE LOADING UP HERE!
$BLUE just added more
$BLUE Bears always win...
Bulls have to be forever bagholders....
$BLUE buy more doomers!!!
$BLUE upupup!
$BLUE Looking for this cup to breakout.
$BLUE my lotto for earnings
$BLUE like if you’re buying Monday!! Let’s Go!!