-
5 DAY PERFORMANCE
-12.30% -
1 MONTH PERFORMANCE
-32.76% -
3 MONTH PERFORMANCE
-53.46% -
6 MONTH PERFORMANCE
-67.96% -
YEAR-TO-DATE PERFORMANCE
-76.09% -
1 YEAR PERFORMANCE
-90.35%
bluebird bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.32 | $0.33 (2.75%) | $0.34 | $0.32 | 3.55 M | $64.57 M |
| 11/15/2024 | $0.37 | $0.32 (-12.23%) | $0.37 | $0.32 | 9.16 M | $62.20 M |
| 11/14/2024 | $0.37 | $0.36 (-2.26%) | $0.40 | $0.35 | 5.67 M | $70.31 M |
| 11/13/2024 | $0.39 | $0.38 (-3.66%) | $0.42 | $0.37 | 4.39 M | $72.96 M |
| 11/12/2024 | $0.40 | $0.39 (-2.74%) | $0.43 | $0.39 | 8.37 M | $75.73 M |
| 11/11/2024 | $0.42 | $0.41 (-3.5%) | $0.43 | $0.40 | 4.52 M | $78.58 M |
| 11/08/2024 | $0.38 | $0.41 (6.76%) | $0.42 | $0.38 | 5.98 M | $78.59 M |
| 11/07/2024 | $0.43 | $0.38 (-11.14%) | $0.43 | $0.34 | 16.83 M | $74.02 M |
| 11/06/2024 | $0.45 | $0.44 (-1.37%) | $0.46 | $0.43 | 6.57 M | $85.12 M |
| 11/05/2024 | $0.46 | $0.45 (-1.65%) | $0.47 | $0.45 | 6.77 M | $87.64 M |
| 11/04/2024 | $0.46 | $0.46 (0.65%) | $0.48 | $0.46 | 3.66 M | $89.69 M |
| 11/01/2024 | $0.47 | $0.47 (0%) | $0.49 | $0.46 | 3.47 M | $90.27 M |
| 10/31/2024 | $0.49 | $0.46 (-5.07%) | $0.50 | $0.46 | 4.18 M | $89.88 M |
| 10/30/2024 | $0.49 | $0.49 (0.78%) | $0.50 | $0.48 | 4.27 M | $94.69 M |
| 10/29/2024 | $0.49 | $0.49 (1.4%) | $0.51 | $0.49 | 3.01 M | $95.27 M |
| 10/28/2024 | $0.48 | $0.49 (2.85%) | $0.51 | $0.48 | 4.50 M | $95.81 M |
| 10/25/2024 | $0.50 | $0.48 (-3.79%) | $0.51 | $0.48 | 3.79 M | $93.02 M |
| 10/24/2024 | $0.50 | $0.50 (-0.18%) | $0.52 | $0.48 | 3.57 M | $96.68 M |
| 10/23/2024 | $0.50 | $0.51 (2.54%) | $0.53 | $0.50 | 3.40 M | $99.32 M |
| 10/22/2024 | $0.50 | $0.51 (1.79%) | $0.51 | $0.48 | 2.51 M | $97.96 M |
| 10/21/2024 | $0.49 | $0.50 (1.39%) | $0.50 | $0.48 | 3.11 M | $96.24 M |
| 10/18/2024 | $0.49 | $0.49 (0.16%) | $0.50 | $0.48 | 3.25 M | $95.08 M |
| 10/17/2024 | $0.48 | $0.49 (0.72%) | $0.49 | $0.47 | 3.18 M | $94.24 M |
| 10/16/2024 | $0.48 | $0.48 (0.12%) | $0.49 | $0.48 | 3.80 M | $93.33 M |
| 10/15/2024 | $0.50 | $0.48 (-3.76%) | $0.50 | $0.48 | 3.11 M | $93.22 M |
| 10/14/2024 | $0.50 | $0.50 (0.72%) | $0.51 | $0.49 | 3.97 M | $97.50 M |
| 10/11/2024 | $0.49 | $0.51 (3.37%) | $0.51 | $0.49 | 3.97 M | $98.02 M |
| 10/10/2024 | $0.49 | $0.49 (0.96%) | $0.51 | $0.48 | 4.38 M | $95.83 M |
| 10/09/2024 | $0.50 | $0.49 (-0.24%) | $0.55 | $0.47 | 6.78 M | $95.79 M |
| 10/08/2024 | $0.52 | $0.49 (-6.45%) | $0.52 | $0.48 | 6.65 M | $94.38 M |
| 10/07/2024 | $0.55 | $0.52 (-5.64%) | $0.57 | $0.51 | 6.89 M | $100.85 M |
| 10/04/2024 | $0.52 | $0.57 (9.45%) | $0.58 | $0.52 | 10.26 M | $110.42 M |
| 10/03/2024 | $0.48 | $0.52 (7.92%) | $0.54 | $0.48 | 9.25 M | $100.34 M |
| 10/02/2024 | $0.47 | $0.49 (4.04%) | $0.50 | $0.45 | 8.43 M | $94.38 M |
| 10/01/2024 | $0.51 | $0.47 (-8.48%) | $0.52 | $0.47 | 7.54 M | $91.18 M |
| 09/30/2024 | $0.51 | $0.52 (1.86%) | $0.54 | $0.51 | 6.35 M | $100.64 M |
| 09/27/2024 | $0.50 | $0.50 (0.84%) | $0.53 | $0.50 | 6.54 M | $97.71 M |
| 09/26/2024 | $0.51 | $0.50 (-2.45%) | $0.51 | $0.47 | 5.78 M | $96.37 M |
| 09/25/2024 | $0.50 | $0.48 (-3.43%) | $0.51 | $0.47 | 6.06 M | $92.60 M |
| 09/24/2024 | $0.51 | $0.50 (-1.44%) | $0.54 | $0.49 | 8.33 M | $96.86 M |
| 09/23/2024 | $0.48 | $0.49 (2.41%) | $0.50 | $0.47 | 13.99 M | $94.43 M |
| 09/20/2024 | $0.48 | $0.47 (-2.04%) | $0.50 | $0.46 | 11.85 M | $90.82 M |
| 09/19/2024 | $0.52 | $0.49 (-5.02%) | $0.52 | $0.48 | 4.59 M | $95.03 M |
| 09/18/2024 | $0.50 | $0.50 (-0.98%) | $0.53 | $0.48 | 7.73 M | $95.61 M |
| 09/17/2024 | $0.55 | $0.50 (-9.07%) | $0.55 | $0.48 | 12.46 M | $96.59 M |
| 09/16/2024 | $0.62 | $0.58 (-6.85%) | $0.63 | $0.56 | 6.31 M | $111.58 M |
| 09/13/2024 | $0.58 | $0.61 (4.14%) | $0.63 | $0.58 | 6.74 M | $117.01 M |
| 09/12/2024 | $0.58 | $0.57 (-1.46%) | $0.60 | $0.57 | 3.61 M | $110.87 M |
| 09/11/2024 | $0.57 | $0.58 (1.96%) | $0.59 | $0.56 | 4.25 M | $112.38 M |
| 09/10/2024 | $0.54 | $0.57 (5.78%) | $0.57 | $0.52 | 7.32 M | $110.21 M |
| 09/09/2024 | $0.55 | $0.54 (-2.11%) | $0.56 | $0.52 | 4.43 M | $103.97 M |
| 09/06/2024 | $0.56 | $0.53 (-5.55%) | $0.58 | $0.52 | 6.79 M | $102.16 M |
| 09/05/2024 | $0.56 | $0.57 (1.55%) | $0.58 | $0.55 | 7.33 M | $109.84 M |
| 09/04/2024 | $0.58 | $0.56 (-2.88%) | $0.58 | $0.55 | 7.62 M | $108.22 M |
| 09/03/2024 | $0.55 | $0.57 (3.15%) | $0.59 | $0.54 | 10.59 M | $109.57 M |
| 08/30/2024 | $0.60 | $0.56 (-5.91%) | $0.62 | $0.56 | 10.53 M | $108.45 M |
| 08/29/2024 | $0.62 | $0.59 (-4.45%) | $0.65 | $0.59 | 11.46 M | $114.42 M |
| 08/28/2024 | $0.64 | $0.62 (-2.14%) | $0.66 | $0.60 | 9.81 M | $120.39 M |
| 08/27/2024 | $0.69 | $0.63 (-8.65%) | $0.70 | $0.63 | 12.40 M | $121.72 M |
| 08/26/2024 | $0.69 | $0.70 (1.16%) | $0.71 | $0.67 | 5.19 M | $135.30 M |
| 08/23/2024 | $0.69 | $0.69 (-0.19%) | $0.71 | $0.67 | 4.79 M | $133.02 M |
| 08/22/2024 | $0.72 | $0.68 (-6.13%) | $0.75 | $0.68 | 6.64 M | $130.76 M |
| 08/21/2024 | $0.66 | $0.72 (8.19%) | $0.74 | $0.66 | 9.65 M | $138.55 M |
| 08/20/2024 | $0.67 | $0.66 (-1.08%) | $0.69 | $0.66 | 7.13 M | $127.92 M |
| 08/19/2024 | $0.72 | $0.69 (-3.23%) | $0.72 | $0.65 | 12.87 M | $133.64 M |