BLUE - bluebird bio, Inc.
3.5
-0.210 -6.000%
Share volume: 417,756
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.71
-0.21
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.73 | $3.73 | $3.78 | $3.78 | $3.48 | $3.48 | $3.50 | $3.50 | 417,756 | $417,756.00 |
| 05-08-2025 | $3.69 | $3.69 | $3.82 | $3.82 | $3.68 | $3.68 | $3.71 | $3.71 | 120,816 | $120,816.00 |
| 05-07-2025 | $3.82 | $3.82 | $3.86 | $3.86 | $3.62 | $3.62 | $3.69 | $3.69 | 135,250 | $135,250.00 |
| 05-06-2025 | $3.93 | $3.93 | $3.93 | $3.93 | $3.78 | $3.78 | $3.84 | $3.84 | 135,704 | $135,704.00 |
| 05-05-2025 | $3.91 | $3.91 | $4.00 | $4.00 | $3.81 | $3.81 | $3.97 | $3.97 | 212,542 | $212,542.00 |
| 05-02-2025 | $4.07 | $4.07 | $4.13 | $4.13 | $3.91 | $3.91 | $3.95 | $3.95 | 104,403 | $104,403.00 |
| 05-01-2025 | $4.06 | $4.06 | $4.14 | $4.14 | $3.98 | $3.98 | $4.05 | $4.05 | 67,401 | $67,401.00 |
| 04-30-2025 | $4.03 | $4.03 | $4.17 | $4.17 | $3.85 | $3.85 | $4.08 | $4.08 | 139,418 | $139,418.00 |
| 04-29-2025 | $4.24 | $4.24 | $4.24 | $4.24 | $4.05 | $4.05 | $4.12 | $4.12 | 73,633 | $73,633.00 |
| 04-28-2025 | $4.16 | $4.16 | $4.45 | $4.45 | $4.16 | $4.16 | $4.19 | $4.19 | 132,036 | $132,036.00 |
