5 DAY PERFORMANCE
-8.35%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
-18.51%
6 MONTH PERFORMANCE
-58.91%
YEAR-TO-DATE PERFORMANCE
-71.78%
1 YEAR PERFORMANCE
-72.18%
bluebird bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.63 | $7.79 (2.1%) | $8.24 | $7.57 | 260,805 | $1.51 B |
| 12/23/2024 | $8.43 | $7.66 (-9.13%) | $8.45 | $7.61 | 426,900 | $1.49 B |
| 12/20/2024 | $9.20 | $8.50 (-7.61%) | $9.80 | $7.94 | 900,856 | $1.65 B |
| 12/19/2024 | $8.50 | $9.23 (8.59%) | $9.60 | $8.04 | 630,790 | $1.79 B |
| 12/18/2024 | $9.17 | $8.41 (-8.29%) | $9.75 | $8.02 | 780,200 | $1.63 B |
| 12/17/2024 | $7.77 | $8.97 (15.44%) | $9.55 | $7.34 | 1.11 M | $1.74 B |
| 12/16/2024 | $6.26 | $7.81 (24.76%) | $7.94 | $5.97 | 953,135 | $1.51 B |
| 12/13/2024 | $7.56 | $6.34 (-16.14%) | $7.56 | $6.26 | 721,000 | $1.23 B |
| 12/12/2024 | $7.80 | $7.60 (-2.56%) | $8.20 | $7.42 | 262,945 | $1.47 B |
| 12/11/2024 | $8.40 | $7.83 (-6.79%) | $8.40 | $7.62 | 305,341 | $1.52 B |
| 12/10/2024 | $8.85 | $8.36 (-5.54%) | $9.00 | $8.20 | 293,750 | $1.62 B |
| 12/09/2024 | $10.20 | $8.98 (-11.96%) | $10.21 | $8.62 | 512,676 | $1.74 B |
| 12/06/2024 | $8.50 | $9.10 (7.06%) | $9.30 | $8.44 | 422,920 | $88.26 M |
| 12/05/2024 | $10.00 | $8.88 (-11.2%) | $11.24 | $8.00 | 1.33 M | $86.05 M |
| 12/04/2024 | $7.20 | $14.73 (104.58%) | $15.40 | $7.00 | 3.96 M | $142.76 M |
| 12/03/2024 | $8.20 | $7.17 (-12.56%) | $8.36 | $7.00 | 472,450 | $69.51 M |
| 12/02/2024 | $8.20 | $8.34 (1.71%) | $8.69 | $8.12 | 233,985 | $80.87 M |
| 11/29/2024 | $7.55 | $8.10 (7.28%) | $8.20 | $7.40 | 235,460 | $78.53 M |
| 11/27/2024 | $7.38 | $7.56 (2.44%) | $7.74 | $7.20 | 213,806 | $73.25 M |
| 11/26/2024 | $7.40 | $7.40 (0%) | $7.58 | $6.94 | 169,045 | $71.74 M |
| 11/25/2024 | $7.00 | $7.23 (3.29%) | $8.20 | $7.00 | 569,395 | $70.13 M |
| 11/22/2024 | $5.97 | $7.00 (17.25%) | $7.27 | $5.96 | 518,997 | $67.88 M |
| 11/21/2024 | $6.20 | $5.96 (-3.87%) | $6.28 | $5.80 | 193,617 | $57.76 M |
| 11/20/2024 | $6.10 | $6.06 (-0.66%) | $6.32 | $5.80 | 172,615 | $58.75 M |
| 11/19/2024 | $6.40 | $6.10 (-4.69%) | $6.60 | $6.04 | 239,810 | $59.16 M |
| 11/18/2024 | $6.48 | $6.66 (2.78%) | $6.73 | $6.30 | 178,004 | $64.57 M |
| 11/15/2024 | $7.31 | $6.42 (-12.18%) | $7.40 | $6.38 | 458,136 | $62.20 M |
| 11/14/2024 | $7.42 | $7.25 (-2.29%) | $7.90 | $6.90 | 283,530 | $70.31 M |
| 11/13/2024 | $7.81 | $7.53 (-3.59%) | $8.36 | $7.45 | 219,640 | $72.96 M |
| 11/12/2024 | $8.03 | $7.81 (-2.74%) | $8.59 | $7.80 | 418,671 | $75.73 M |
| 11/11/2024 | $8.40 | $8.11 (-3.45%) | $8.60 | $7.94 | 225,795 | $78.58 M |
| 11/08/2024 | $7.60 | $8.11 (6.71%) | $8.38 | $7.60 | 298,826 | $78.59 M |
| 11/07/2024 | $8.60 | $7.64 (-11.16%) | $8.60 | $6.75 | 841,295 | $74.02 M |
| 11/06/2024 | $8.91 | $8.79 (-1.35%) | $9.22 | $8.64 | 328,530 | $85.12 M |
| 11/05/2024 | $9.20 | $9.05 (-1.63%) | $9.39 | $8.91 | 338,545 | $87.64 M |
| 11/04/2024 | $9.20 | $9.26 (0.65%) | $9.66 | $9.16 | 183,170 | $89.69 M |
| 11/01/2024 | $9.32 | $9.32 (0%) | $9.72 | $9.20 | 173,500 | $90.27 M |
| 10/31/2024 | $9.78 | $9.28 (-5.11%) | $9.90 | $9.22 | 209,090 | $89.88 M |
| 10/30/2024 | $9.70 | $9.78 (0.82%) | $9.98 | $9.53 | 213,445 | $94.69 M |
| 10/29/2024 | $9.70 | $9.84 (1.44%) | $10.20 | $9.70 | 150,305 | $95.27 M |
| 10/28/2024 | $9.62 | $9.89 (2.81%) | $10.20 | $9.62 | 224,991 | $95.81 M |
| 10/25/2024 | $9.98 | $9.60 (-3.81%) | $10.19 | $9.60 | 189,530 | $93.02 M |
| 10/24/2024 | $10.00 | $9.98 (-0.2%) | $10.38 | $9.63 | 178,336 | $96.68 M |
| 10/23/2024 | $10.00 | $10.25 (2.5%) | $10.50 | $10.00 | 169,766 | $99.32 M |
| 10/22/2024 | $9.94 | $10.11 (1.71%) | $10.19 | $9.62 | 125,515 | $97.96 M |
| 10/21/2024 | $9.80 | $9.94 (1.43%) | $9.98 | $9.61 | 155,605 | $96.24 M |
| 10/18/2024 | $9.80 | $9.82 (0.2%) | $10.00 | $9.67 | 162,722 | $95.08 M |
| 10/17/2024 | $9.66 | $9.73 (0.72%) | $9.80 | $9.48 | 159,090 | $94.24 M |
| 10/16/2024 | $9.62 | $9.64 (0.21%) | $9.90 | $9.60 | 189,945 | $93.33 M |
| 10/15/2024 | $10.00 | $9.62 (-3.8%) | $10.07 | $9.60 | 155,361 | $93.22 M |
| 10/14/2024 | $9.99 | $10.07 (0.8%) | $10.29 | $9.80 | 198,475 | $97.50 M |
| 10/11/2024 | $9.79 | $10.12 (3.37%) | $10.20 | $9.79 | 198,735 | $98.02 M |
| 10/10/2024 | $9.80 | $9.89 (0.92%) | $10.10 | $9.50 | 218,975 | $95.83 M |
| 10/09/2024 | $9.91 | $9.89 (-0.2%) | $10.96 | $9.41 | 339,081 | $95.79 M |
| 10/08/2024 | $10.42 | $9.74 (-6.53%) | $10.50 | $9.66 | 332,555 | $94.38 M |
| 10/07/2024 | $11.03 | $10.41 (-5.62%) | $11.40 | $10.21 | 344,660 | $100.85 M |
| 10/04/2024 | $10.42 | $11.40 (9.4%) | $11.50 | $10.42 | 512,998 | $110.42 M |
| 10/03/2024 | $9.60 | $10.36 (7.92%) | $10.75 | $9.56 | 462,600 | $100.34 M |
| 10/02/2024 | $9.37 | $9.74 (3.95%) | $10.00 | $9.06 | 421,500 | $94.38 M |
| 10/01/2024 | $10.29 | $9.41 (-8.55%) | $10.38 | $9.39 | 376,755 | $91.18 M |
| 09/30/2024 | $10.20 | $10.39 (1.86%) | $10.81 | $10.10 | 317,747 | $100.64 M |
| 09/27/2024 | $10.00 | $10.09 (0.9%) | $10.69 | $10.00 | 327,040 | $97.71 M |
| 09/26/2024 | $10.20 | $9.95 (-2.45%) | $10.20 | $9.41 | 289,097 | $96.37 M |
| 09/25/2024 | $9.90 | $9.56 (-3.43%) | $10.25 | $9.42 | 302,830 | $92.60 M |