Bluebird Bio Historical Data - BLUE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bluebird Bio Inc BLUE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.57 0.58% 98.04 99.36 96.89 97.57 97.47 00:00:05
more quote information »

BLUE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week91.1899.3685.4292.901,173,3896.867.52%
1 Month92.3999.3684.260190.67959,5945.656.12%
3 Months81.0099.3671.4283.471,265,19117.0421.04%
6 Months133.66143.9871.4291.80918,685-35.62-26.65%
1 Year121.84163.42571.42107.28723,406-23.80-19.53%
3 Years65.70236.167163.90128.36781,80432.3449.22%
5 Years99.37236.167135.37104.81899,974-1.33-1.34%

BLUE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 98.04 0.57 0.58% 97.57 99.36 96.89 1,746,137
Jan 16 2020 97.47 3.75 4.0% 94.06 98.89 93.89 1,930,343
Jan 15 2020 93.72 1.64 1.78% 91.75 95.20 90.57 931,715
Jan 14 2020 92.08 5.45 6.29% 86.62 92.77 85.42 1,061,923
Jan 13 2020 86.63 -3.97 -4.38% 92.00 94.15 86.28 1,063,699
Jan 10 2020 90.5998 -0.38 -0.42% 91.18 94.59 89.48 879,265
Jan 09 2020 90.98 -0.79 -0.86% 92.79 92.79 90.24 838,008
Jan 08 2020 91.77 1.58 1.75% 89.59 92.24 88.789 759,213
Jan 07 2020 90.19 0.25 0.28% 89.67 91.15 88.70 734,691
Jan 06 2020 89.94 2.99 3.44% 86.66 90.09 85.29 815,916
Jan 03 2020 86.95 0.58 0.67% 85.03 88.4179 84.2601 704,880
Jan 02 2020 86.37 -1.38 -1.57% 88.18 88.66 85.67 846,908
Dec 31 2019 87.75 0.20 0.23% 87.52 89.83 86.12 780,309
Dec 30 2019 87.55 -0.85 -0.96% 88.39 88.58 85.019 882,180
Dec 27 2019 88.40 -2.14 -2.36% 90.40 91.10 88.04 694,922
Dec 26 2019 90.54 -3.36 -3.58% 95.00 97.75 89.25 1,141,459
Dec 24 2019 93.90 4.12 4.59% 89.63 95.24 89.18 742,490
Dec 23 2019 89.78 -0.07 -0.08% 90.33 91.05 88.36 812,663
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:20200121 06:39:29