BLUE

bluebird bio, Inc. Historical Stock Prices

$133.36
*  
3.69
2.85%
Get BLUE Alerts
*Delayed - data as of Aug. 27, 2015  -  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 27-MAY-2015 TO 27-AUG-2015

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  130.83  134.98  129.51  133.36 722,848
08/27/2015 130.83 134.98 129.51 133.36 723,729
08/26/2015 129.9 130 121.81 129.67 829,702
08/25/2015 125.73 127.98 122.36 125.07 868,635
08/24/2015 115.96 126.24 113.5 120.01 1,184,924
08/21/2015 118.85 128.71 117.56 123.79 988,510
08/20/2015 126.35 131.47 121.11 121.25 916,238
08/19/2015 128.41 130.499 122.51 127.01 738,607
08/18/2015 130.01 134 128.81 129.61 482,612
08/17/2015 127.48 133.37 124.51 131.69 728,303
08/14/2015 131.9 132.99 123.1 127.82 832,996
08/13/2015 135.36 139.1286 130.77 131.91 448,980
08/12/2015 133.03 140 124.73 134.86 1,701,958
08/11/2015 136.02 143.3 132.01 135.89 980,144
08/10/2015 153.4 153.9899 136.01 139.23 2,167,323
08/07/2015 154.75 157.5 129.01 154.84 3,881,043
08/06/2015 167 168.032 154.75 156.83 573,547
08/05/2015 164.4 169.16 162.78 166.51 469,997
08/04/2015 165.65 166.42 162.21 164.47 326,194
08/03/2015 165.71 167.49 162.32 164.6 479,925
07/31/2015 159.58 168.1999 156.03 165.83 678,433
07/30/2015 159 160 153.63 159.17 384,318
07/29/2015 160.64 160.6697 155.31 159.02 445,086
07/28/2015 159.75 161.1299 154.39 160.32 665,378
07/27/2015 157.79 160.9899 154.1203 159.49 423,466
07/24/2015 162.01 165 158.7 158.91 556,576
07/23/2015 162.11 165.67 161.32 163.54 541,776
07/22/2015 158.36 162.78 158 162 397,610
07/21/2015 165.41 165.5 157.08 160.63 496,050
07/20/2015 164.33 166 161.6431 165.33 435,155
07/17/2015 166.16 166.31 162.2 164.19 571,213
07/16/2015 170.66 170.99 164 166.59 623,315
07/15/2015 168.88 171.24 165.22 167.81 1,028,048
07/14/2015 163.61 168.5 163.107 166.17 500,041
07/13/2015 161.5 168.58 161.37 163.9 784,717
07/10/2015 162.68 162.68 156.87 159.03 480,213
07/09/2015 157.95 161 156.52 158.43 559,517
07/08/2015 158.45 161 154.043 154.63 637,030
07/07/2015 163.95 163.995 156.25 159.6 729,682
07/06/2015 161.64 164.67 159.365 163.22 1,147,486
07/02/2015 164 164.98 160.54 163.21 828,220
07/01/2015 169.95 170.69 162.41 163.07 841,512
06/30/2015 161.68 169 161.5 168.37 1,190,046
06/29/2015 160.01 166.37 159.04 159.27 876,395
06/26/2015 169.8 170.15 163.96 165.67 3,914,770
06/25/2015 171.26 171.8 165.5 168.93 1,371,667
06/24/2015 171.03 175 169.01 170.1 2,672,985
06/23/2015 178.14 178.9999 172.534 174.31 650,824
06/22/2015 172.27 181.4899 168.6101 177.75 1,188,677
06/19/2015 172 172.99 169.62 170.14 1,356,075
06/18/2015 171.23 175.4 170.45 171.98 805,863
06/17/2015 173.78 176.49 168.08 171.07 1,146,329
06/16/2015 179 180.87 170.33 170.64 1,309,541
06/15/2015 186.25 187 175.2 179.3 1,933,105
06/12/2015 185.74 186.18 180.2 180.81 672,025
06/11/2015 182.73 188.71 177.76 186.18 794,775
06/10/2015 180.93 185.294 178.02 182.28 1,007,556
06/09/2015 189.05 189.05 181.06 186.63 661,582
06/08/2015 189.32 190.74 185.25 188.61 467,949
06/05/2015 185.13 191.55 184.0155 189.63 607,220
06/04/2015 180.13 185.5 175.35 184.98 1,017,196
06/03/2015 188.77 189.72 182.5 184.77 771,683
06/02/2015 190.98 191.71 187 188.47 622,938
06/01/2015 195.43 195.97 186.6682 190.98 725,440
05/29/2015 191.11 197.35 189.495 194.25 809,359
05/28/2015 190.25 194.57 186.13 192.52 762,814
05/27/2015 185.89 190.45 182.61 189.69 811,265
*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?