BLUE - bluebird bio, Inc.
IEX Last Trade
8.92
0.210 2.354%
Share volume: 177
Last Updated: Fri 27 Dec 2024 04:29:58 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.12%
PREVIOUS CLOSE
CHG
CHG%
$8.71
0.21
2.41%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.63 | $7.63 | $8.24 | $8.24 | $7.57 | $7.57 | $7.79 | $7.79 | 260,855 | $260,363.00 |
| 12/23/2024 | $8.43 | $8.43 | $8.45 | $8.45 | $7.61 | $7.61 | $7.66 | $7.66 | 426,888 | $426,888.00 |
| 12/20/2024 | $9.20 | $9.20 | $9.80 | $9.80 | $7.94 | $7.94 | $8.50 | $8.50 | 900,856 | $899,109.00 |
| 12/19/2024 | $8.50 | $8.50 | $9.60 | $9.60 | $8.04 | $8.04 | $9.23 | $9.23 | 630,790 | $630,790.00 |
| 12/18/2024 | $9.17 | $9.17 | $9.75 | $9.75 | $8.02 | $8.02 | $8.41 | $8.41 | 780,170 | $780,170.00 |
| 12/17/2024 | $7.77 | $7.77 | $9.55 | $9.55 | $7.34 | $7.34 | $8.97 | $8.97 | 1,107,222 | $1,107,222.00 |
| 12/16/2024 | $6.26 | $6.26 | $7.94 | $7.94 | $5.97 | $5.97 | $7.81 | $7.81 | 953,135 | $953,135.00 |
| 12/13/2024 | $7.56 | $7.56 | $7.56 | $7.56 | $6.26 | $6.26 | $6.34 | $6.34 | 720,970 | $720,970.00 |