BLUE

bluebird bio, Inc. Common Stock Historical Stock Prices

$45.09
*  
1.22
2.63%
Get BLUE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading BLUE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BLUE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.95 46.97 44.70 45.09 934,463
04/28/2016 45.95 46.97 44.7 45.09 934,463
04/27/2016 45.27 47.06 45.05 46.31 698,968
04/26/2016 47.01 47.48 45.63 45.75 688,494
04/25/2016 49.75 50.3 47 47.12 749,561
04/22/2016 47.7 50.37 47.449 50.32 1,245,655
04/21/2016 44.36 47.61 44.16 47.56 1,186,010
04/20/2016 49.79 49.9699 43.07 44.31 3,056,303
04/19/2016 51.13 51.4599 47.61 47.72 1,153,532
04/18/2016 50 52.1 49.6 50.82 824,129
04/15/2016 50.11 51.16 49.09 50.38 594,525
04/14/2016 50.51 51.7279 49.6701 49.92 574,127
04/13/2016 48.21 50.98 47.39 50.73 1,181,203
04/12/2016 47.58 48.458 46.64 47.66 999,058
04/11/2016 51.51 51.76 47.26 47.44 934,996
04/08/2016 51.52 52.92 49.6 50.82 1,176,364
04/07/2016 50.96 53.38 50.2 50.51 1,398,951
04/06/2016 46.02 51.69 46.02 51.57 1,795,371
04/05/2016 44.87 46.96 44.02 45.66 834,347
04/04/2016 43.7 47.21 42.9243 45.54 1,403,670
04/01/2016 41.98 43.92 40.7501 43.46 1,030,978
03/31/2016 40.4 43.07 40.03 42.5 1,289,069
03/30/2016 40.39 41.42 39.5 40 1,032,287
03/29/2016 39.48 40.23 38.12 39.99 1,370,973
03/28/2016 39.8 40.28 38.35 39.78 1,159,657
03/24/2016 40.8 41.44 38.17 39.39 2,635,782
03/23/2016 46.5 46.96 40.95 40.96 1,823,496
03/22/2016 44.08 46.94 43.47 46.11 1,825,190
03/21/2016 43.95 45.06 43.01 44.02 1,686,833
03/18/2016 45.19 46.21 43.53 44.64 1,671,394
03/17/2016 44.49 46.07 42.8 45.46 1,204,146
03/16/2016 43.37 44.92 43 44.56 918,788
03/15/2016 47.46 48.1 43.1 43.87 1,368,557
03/14/2016 48.22 48.9 46.67 48.3 861,872
03/11/2016 45.77 48.45 44.61 48.22 1,459,839
03/10/2016 45.9 48.47 44.08 44.94 1,327,107
03/09/2016 49.6 50.01 44.88 45.41 1,683,741
03/08/2016 55.06 55.3568 48.5 49 1,506,312
03/07/2016 54.69 57.19 53.4 55.12 1,169,237
03/04/2016 54.83 59.29 53.64 54.5 1,878,569
03/03/2016 53.82 56.4995 52.61 53.87 1,213,455
03/02/2016 50.26 54.28 49.555 53.86 1,913,097
03/01/2016 46.92 50.99 45.71 50.51 1,887,933
02/29/2016 49.23 50.34 45.765 46.22 1,102,976
02/26/2016 48.51 49.965 47.4 49.73 1,267,147
02/25/2016 51.03 52.45 47.05 48.15 1,430,200
02/24/2016 50.7 52.74 47.13 52.37 1,261,884
02/23/2016 52.98 54.81 51.28 51.46 910,743
02/22/2016 52.59 54.9471 52.57 53.16 917,466
02/19/2016 51.71 52.98 49.46 52.05 1,143,273
02/18/2016 54.42 54.85 51.06 52.1 1,073,263
02/17/2016 51 55.94 50.01 54.24 1,870,677
02/16/2016 45.53 50.85 45.01 50.13 1,636,898
02/12/2016 43.83 45.386 42.1879 44.55 1,576,947
02/11/2016 44.79 45.965 42.03 43.32 1,375,613
02/10/2016 46.64 48.65 44.8113 45.99 1,256,303
02/09/2016 44.27 49.5 44.2 45.79 1,987,681
02/08/2016 46.84 47.92 44.3 45.63 1,595,036
02/05/2016 49.15 49.39 46.68 47.73 1,567,207
02/04/2016 44.55 50.9 44.14 49.28 1,925,146
02/03/2016 42.83 45.7 41.53 45.3 2,159,871
02/02/2016 44.78 45.0453 41.673 42.37 1,552,994
02/01/2016 41.37 46.405 40.29 45.75 1,693,483
01/29/2016 39.66 42.46 39.105 41.36 1,154,674
01/28/2016 42.22 43.33 39.23 39.66 987,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?