BLUE

bluebird bio, Inc. Historical Stock Prices

$33.98
*  
0.01
0.03%
Get BLUE Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BLUE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.13  34.33  33.28  33.98 336,173
07/24/2014 34.13 34.33 33.28 33.98 335,967
07/23/2014 34.89 35.18 33.83 33.99 398,080
07/22/2014 34 34.97 33.61 34.42 299,828
07/21/2014 33.5 34.28 32.5 33.95 410,509
07/18/2014 30.68 34 30.5 33.91 1,037,997
07/17/2014 30.44 32.3899 30.44 30.76 878,765
07/16/2014 32.83 33.44 30.33 30.47 717,030
07/15/2014 34.41 34.68 32.5 32.73 489,453
07/14/2014 34.41 34.69 34 34.19 402,830
07/11/2014 33.23 34.3699 33.23 34.05 673,329
07/10/2014 33.39 33.96 32.6 33.72 809,063
07/09/2014 35.55 35.55 33.55 33.94 1,967,079
07/08/2014 36.56 36.89 33.8001 34.345 663,279
07/07/2014 39.94 39.94 37.35 37.62 214,272
07/03/2014 39 40 38 39.95 244,442
07/02/2014 39.6 40.166 38.06 38.84 237,300
07/01/2014 39.28 40.31 38.945 39.89 431,523
06/30/2014 39.19 39.86 38.08 38.57 329,586
06/27/2014 39.88 40 38.515 39.41 1,974,353
06/26/2014 40 41.22 39.02 40.18 393,908
06/25/2014 38.31 39.97 38.02 39.52 785,624
06/24/2014 38.75 39.87 38.3 38.57 321,774
06/23/2014 40.05 41.11 38.52 38.8 509,876
06/20/2014 37.25 40.97 36.65 40.71 1,101,477
06/19/2014 36.71 36.945 35.2001 36.79 373,656
06/18/2014 36.98 37.17 35.9 36.66 379,511
06/17/2014 33.21 37.44 32.5 36.47 1,263,198
06/16/2014 41.5 41.75 33.89 34.46 5,525,494
06/13/2014 26.19 26.74 25.25 26.09 458,965
06/12/2014 24.96 25.74 24.7 25.27 87,626
06/11/2014 25.06 25.7 24.21 25.16 130,477
06/10/2014 24.39 25.341 23.74 25.17 128,522
06/09/2014 23.32 24.49 23.04 24.4 100,366
06/06/2014 20.01 23.59 20.01 23.25 110,326
06/05/2014 22.39 22.71 22.15 22.58 83,438
06/04/2014 22.09 22.6836 21.62 22.37 67,499
06/03/2014 22.75 22.75 22.11 22.32 73,467
06/02/2014 23.1 23.4308 21.81 22.91 185,843
05/30/2014 24.31 24.425 22.65 23.12 214,505
05/29/2014 23.51 24.61 23.3 24.44 145,307
05/28/2014 22.78 23.71 22.5 23.35 189,192
05/27/2014 22.87 23.474 22.53 22.73 261,114
05/23/2014 23.16 23.5 22.4 22.54 136,135
05/22/2014 23.31 24.34 22.5 23.3 303,032
05/21/2014 27.22 27.22 21.83 23.25 1,204,019
05/20/2014 26.8 27.65 26.44 27.21 495,580
05/19/2014 24.93 27.18 24.79 26.73 513,082
05/16/2014 24.52 25.3 23.89 25.18 272,285
05/15/2014 24.41 24.56 22.77 24.52 368,668
05/14/2014 19.69 25.09 19.69 24.73 1,141,126
05/13/2014 19.02 19.755 19.02 19.42 105,632
05/12/2014 18.47 19.74 18.3 19.54 137,191
05/09/2014 17.62 18.33 17.4 18.24 215,064
05/08/2014 18.18 18.84 17.58 17.69 176,108
05/07/2014 18.71 18.79 17.91 18.13 186,433
05/06/2014 19.27 19.51 18.65 18.75 79,276
05/05/2014 18.89 19.73 18.7 19.34 89,050
05/02/2014 19.75 19.75 18.87 19.07 83,832
05/01/2014 19.68 20.24 19.1 19.91 118,655
04/30/2014 19.54 19.84 18.94 19.8 69,841
04/29/2014 19.82 20.25 19.53 19.59 118,152
04/28/2014 19.52 20.44 18.7801 19.72 160,126
04/25/2014 19.71 20.16 19.1 19.44 95,821
04/24/2014 20.5 20.63 19 19.95 1,469,096
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?