BLUE

Bluebird Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bluebird Bio Inc BLUE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
5.82 10.02% 63.90 57.98 65.7499 58.08 58.08 12:47:32
more quote information »

BLUE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.3565.749957.8359.741,022,5773.555.88%
1 Month68.1270.3957.8363.171,183,977-4.22-6.19%
3 Months47.3073.5045.0059.931,497,84316.6035.1%
6 Months89.6799.3638.9563.571,235,726-25.77-28.74%
1 Year126.83143.9838.9575.651,063,346-62.93-49.62%
3 Years101.45236.167138.95118.36846,650-37.55-37.01%
5 Years163.95236.167135.3796.76945,749-100.05-61.02%

BLUE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 58.08 -1.42 -2.39% 60.04 60.42 57.83 1,168,928
Jul 02 2020 59.50 -1.52 -2.49% 61.51 62.48 59.35 1,192,702
Jul 01 2020 61.02 -0.02 -0.03% 61.09 62.40 59.80 1,044,648
Jun 30 2020 61.04 0.95 1.58% 60.35 61.58 59.41 684,031
Jun 29 2020 60.09 -0.81 -1.33% 61.01 61.56 59.38 855,641
Jun 26 2020 60.90 -1.45 -2.33% 62.04 62.50 59.025 1,179,655
Jun 25 2020 62.35 -1.27 -2.0% 63.37 64.115 61.93 1,328,250
Jun 24 2020 63.62 -1.28 -1.97% 64.38 66.00 62.336 1,179,772
Jun 23 2020 64.90 -0.58 -0.89% 66.24 66.87 64.58 1,089,670
Jun 22 2020 65.48 1.19 1.85% 64.71 66.48 62.185 1,122,459
Jun 19 2020 64.29 0.20 0.31% 63.34 65.60 62.00 1,844,789
Jun 18 2020 64.09 -0.37 -0.57% 64.00 66.00 63.07 924,111
Jun 17 2020 64.46 1.36 2.16% 63.12 65.29 62.19 965,480
Jun 16 2020 63.10 -0.44 -0.69% 65.44 66.57 62.12 1,408,903
Jun 15 2020 63.54 -0.39 -0.61% 62.96 64.42 61.72 816,934
Jun 12 2020 63.93 0.61 0.96% 67.84 68.00 62.11 2,054,541
Jun 11 2020 63.32 -5.00 -7.32% 66.26 67.65 62.96 1,048,777
Jun 10 2020 68.32 1.55 2.32% 67.53 70.39 66.92 972,109
Jun 09 2020 66.77 -2.37 -3.43% 68.12 70.00 66.53 743,596
Jun 08 2020 69.14 -1.84 -2.59% 72.25 73.50 68.77 1,057,082
See More Historical Prices »
Your Recent History
NASDAQ
BLUE
Bluebird B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200707 17:02:40