BLUE

bluebird bio, Inc. Historical Stock Prices

$33.4
*  
1
2.91%
Get BLUE Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.84  34.46  32.758  33.40 599,470
07/30/2014 34.37 35.28 33.71 34.4 335,312
07/29/2014 33.08 34.34 32.601 33.87 287,719
07/28/2014 33.38 33.38 32.091 32.93 179,723
07/25/2014 33.52 33.72 32.78 33.39 292,338
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
04/23/2014 21.26 21.81 20.068 20.24 142,185
04/22/2014 20.7 22.94 20.55 21.41 180,532
04/21/2014 20.12 20.61 19.57 20.48 126,103
04/17/2014 19.5 20.58 19 19.9 101,228
04/16/2014 20.49 20.99 18.84 19.53 366,036
04/15/2014 21.15 21.32 18.87 20.26 374,688
04/14/2014 21.22 21.61 20.311 21.07 153,060
04/11/2014 21.06 21.8499 20.46 20.92 166,565
04/10/2014 22.58 22.58 20.86 21.52 254,661
04/09/2014 21.88 22.85 21.88 22.72 104,018
04/08/2014 21.65 22.35 21.21 21.81 123,368
04/07/2014 21.07 21.72 20 21.5 173,872
04/04/2014 22.02 22.132 20 20.92 252,277
04/03/2014 23.22 23.22 21.25 21.87 169,199
04/02/2014 22.6 23.36 22.2 23.11 105,278
04/01/2014 22.78 23.695 21.95 22.53 131,456
03/31/2014 22.57 23.949 21.91 22.74 150,073
03/28/2014 22.45 23.39 21.66 22.32 173,720
03/27/2014 22 23.34 21.08 22.48 212,826
03/26/2014 24.13 24.4586 21.91 21.91 237,443
03/25/2014 23.55 24.518 23.23 23.87 391,550
03/24/2014 25.41 25.69 23.26 23.35 302,610
03/21/2014 26.93 27.99 25.16 25.25 403,272
03/20/2014 27.15 27.872 26.21 26.83 126,291
03/19/2014 27.6 27.782 26.58 27.3 144,797
03/18/2014 27.31 27.73 27 27.54 185,364
03/17/2014 27.62 27.635 26.74 27.2 174,553
03/14/2014 26.71 27.98 26.6325 27.39 116,450
03/13/2014 27.01 27.3 25.83 26.83 137,945
03/12/2014 26 26.98 26 26.93 158,689
03/11/2014 26.32 27 25.9101 26.38 251,524
03/10/2014 25.83 26.39 24.7 26.15 328,612
03/07/2014 24.21 26.21 23.25 25.95 385,532
03/06/2014 26 26.01 23.98 24.1 324,012
03/05/2014 25.46 26 25 25.91 107,919
03/04/2014 25 26 25 25.33 170,126
03/03/2014 25 25.4 24.07 24.47 209,823
02/28/2014 27.51 28.08 24.945 25.5 353,233
02/27/2014 26.43 27.76 25.1 27.41 447,688
02/26/2014 24.47 26.6 24.26 25.58 285,007
02/25/2014 24.38 24.95 23.69 24.33 144,168
02/24/2014 23.66 24.72 23.6 24.25 138,618
02/21/2014 23.49 23.93 22.85 23.535 149,941
02/20/2014 22.24 23.72 21.6508 23.43 134,559
02/19/2014 22.6 22.75 22 22.05 121,644
02/18/2014 22.01 22.7 21.68 22.59 138,807
02/14/2014 21.88 22.12 21.5 21.69 92,062
02/13/2014 22.2 22.68 21.5198 21.98 159,166
02/12/2014 22.68 22.78 21.83 22.42 147,260
02/11/2014 22.04 22.85 21.75 22.58 194,459
02/10/2014 20.36 22.48 20.01 22.06 247,797
02/07/2014 20.13 20.99 19.7 20.13 642,490
02/06/2014 19.79 20.51 19.64 20.03 130,471
02/05/2014 20.84 20.84 19.34 19.59 172,577
02/04/2014 20.67 21.03 20.28 20.79 155,377
02/03/2014 22.11 22.4475 20.32 20.67 405,797
01/31/2014 22.19 22.52 21.63 22.17 288,380
01/30/2014 21.44 22.88 21.265 22.32 162,795
01/29/2014 21.61 21.61 20.79 20.99 98,104
01/28/2014 20.88 22.4299 20.8419 21.73 166,150
01/27/2014 21.97 22.995 19.65 20.74 278,975
01/24/2014 23.11 23.58 21.6 21.65 193,593
01/23/2014 25.02 25.02 22.79 23.21 260,519
01/22/2014 24.07 25.41 23.78 25.03 170,219
01/21/2014 23.75 24.4516 23.29 24.02 488,567
01/17/2014 24.26 24.399 23.25 23.7 168,094
01/16/2014 22.65 24.62 22.618 23.99 567,095
01/15/2014 22.05 22.8285 21.91 22.55 608,067
01/14/2014 21.82 22.46 21.64 22.05 712,926
01/13/2014 21.77 21.93 21.52 21.65 200,231
01/10/2014 22.1 23.2998 21.52 21.79 338,995
01/09/2014 21.5 23.4 21.35 22.03 527,145
01/08/2014 21.47 21.63 21.24 21.43 126,261
01/07/2014 21.39 21.55 21.01 21.47 215,604
01/06/2014 21.45 21.49 21.05 21.32 77,150
01/03/2014 20.89 21.3267 20.84 21.29 63,283
01/02/2014 20.96 21.46 20.22 20.87 186,533
12/31/2013 20.82 21.07 20.8 20.98 71,914
12/30/2013 21.01 21.04 20.29 20.8 137,106
12/27/2013 21.57 21.57 21.01 21.18 57,498
12/26/2013 21.31 21.56 21.04 21.42 79,271
12/24/2013 20.71 21.38 20.71 20.98 57,888
12/23/2013 20.9 20.9 20.13 20.88 142,910
12/20/2013 20.65 20.79 19.79 20.73 641,194
12/19/2013 20.38 20.95 19.46 20.51 154,587
12/18/2013 19.44 20.59 19.2712 20.47 181,768
12/17/2013 19.55 19.71 18.37 19.48 330,792
12/16/2013 20 21.41 19.68 20.15 296,030
12/13/2013 21.09 21.25 20.27 20.27 105,537
12/12/2013 21.79 21.79 20.22 21.02 90,677
12/11/2013 22.45 23 21.63 21.63 129,227
12/10/2013 21.77 22.65 21.76 22.4 122,969
12/09/2013 21.65 21.75 21.5 21.72 182,978
12/06/2013 21.66 22.5 21.09 21.66 86,614
12/05/2013 22.1 22.5 21 21.12 243,647
12/04/2013 22.26 22.84 21.49 22.14 196,065
12/03/2013 20.62 22.427 20.56 22.26 153,744
12/02/2013 20.44 20.83 19.7225 20.7 94,479
11/29/2013 20.2 20.66 19.88 20.42 20,200
11/27/2013 19.48 20.35 19.16 20.01 86,817
11/26/2013 18.26 19.66 18.26 19.37 174,465
11/25/2013 17.6 18.74 17.6 18.34 111,687
11/22/2013 17.75 18.6899 17.57 17.57 67,889
11/21/2013 17.68 18.17 17.42 17.55 86,917
11/20/2013 17.64 18.06 17.03 17.54 132,563
11/19/2013 17.7 18.5 17.33 17.53 400,541
11/18/2013 18.94 18.94 17.48 17.73 173,156
11/15/2013 19.89 21.2 18.63 18.94 183,716
11/14/2013 19.3701 21.475 19.3701 20.02 140,996
11/13/2013 20.4 20.71 19.75 20.59 67,293
11/12/2013 20.58 21.73 19.75 20.49 111,033
11/11/2013 21.01 21.588 20.23 20.65 34,504
11/08/2013 20.29 21.77 20.29 20.95 80,066
11/07/2013 20.2 20.43 19 20.28 223,859
11/06/2013 20.78 21.06 19.58 20.08 373,567
11/05/2013 20.47 20.95 20.14 20.7 284,072
11/04/2013 21.36 21.99 20.07 20.49 129,831
11/01/2013 21.26 21.48 20.63 21.19 68,253
10/31/2013 22.95 23.648 21.24 21.25 111,444
10/30/2013 23.59 23.69 22.83 23.01 88,210
10/29/2013 23.35 23.65 23.14 23.61 68,938
10/28/2013 23.12 23.87 23.0125 23.39 71,649
10/25/2013 23.34 23.34 22.73 22.95 100,548
10/24/2013 23.04 23.38 22.84 23.25 145,491
10/23/2013 22.12 23.39 21.2 22.9 85,269
10/22/2013 22 22.35 20.75 22.2 154,554
10/21/2013 23.76 25.08 21 22.17 199,937
10/18/2013 24.51 24.76 23.33 23.8 66,248
10/17/2013 25.52 25.56 23.88 24.11 69,316
10/16/2013 23.12 25.78 22.84 25.68 96,700
10/15/2013 22.89 23.32 22.5201 22.92 59,758
10/14/2013 22.29 24.62 22.27 22.93 40,369
10/11/2013 23.3 23.31 22 22.46 110,198
10/10/2013 23.48 23.87 22.77 23.35 156,184
10/09/2013 23.5 23.65 21.06 22.88 275,844
10/08/2013 25.72 25.99 23.03 23.5 157,269
10/07/2013 25.8 26.59 25.47 25.8 32,209
10/04/2013 25.49 26.444 25.44 25.96 56,723
10/03/2013 26.62 26.85 25.37 25.54 60,224
10/02/2013 27.0746 27.0746 26.4 26.78 78,670
10/01/2013 27.22 27.77 26.51 27.11 114,724
09/30/2013 26.68 28 25.53 26.96 950,998
09/27/2013 25.64 27.31 25.3 27.14 109,595
09/26/2013 26.84 27.7025 25.29 25.85 179,111
09/25/2013 28.88 28.88 26.13 26.67 138,601
09/24/2013 26.99 28.98 25.69 28.6 209,052
09/23/2013 25.54 28.919 23.76 27.27 226,531
09/20/2013 27.06 27.235 25.0213 25.19 153,982
09/19/2013 27.15 28.46 26.8 27.07 74,877
09/18/2013 26.41 28.3 26.2 27.04 73,034
09/17/2013 27 27.6 26.2 26.6 73,538
09/16/2013 28.14 28.14 26.87 27.01 40,041
09/13/2013 27.08 27.93 26.13 27.58 55,361
09/12/2013 26.07 27.73 25.34 26.66 108,522
09/11/2013 27.12 27.5108 25.881 26.52 110,552
09/10/2013 26.71 27.79 26.51 26.89 79,723
09/09/2013 25.73 27.95 25.33 26.34 83,886
09/06/2013 24.9 26.278 24.9 25.46 80,749
09/05/2013 26.08 26.24 24.8 25.81 67,043
09/04/2013 25.43 26.43 24.73 26 73,508
09/03/2013 25.6494 25.6494 24.631 25.42 38,808
08/30/2013 25.5 26.37 24.56 24.9 95,649
08/29/2013 24.75 26.6 24.66 25.48 98,249
08/28/2013 24.67 26.6825 24.26 24.43 49,562
08/27/2013 25.58 25.604 24.38 24.456 61,430
08/26/2013 25.75 26.21 25.45 25.63 36,241
08/23/2013 25.91 26.79 25.655 26.02 35,152
08/22/2013 25.93 26.92 25.22 25.56 90,429
08/21/2013 26.75 27.862 24.04 25.85 196,081
08/20/2013 29.27 29.27 26.52 26.81 61,636
08/19/2013 29.51 29.61 28.72 29 202,504
08/16/2013 29.5 30 28.565 29.24 53,055
08/15/2013 29.82 30.3 28.04 29.07 104,392
08/14/2013 29.01 30.93 29 30.04 107,396
08/13/2013 28.41 29.44 28.375 29.17 68,321
08/12/2013 28.71 28.71 27.5 28.41 32,422
08/09/2013 29.25 29.25 27.7544 28.41 42,934
08/08/2013 27.54 29.376 26.515 29.09 133,961
08/07/2013 29.88 30.15 26.7 27.2 109,900
08/06/2013 31.6 31.696 29.53 29.9 58,293
08/05/2013 31.69 31.99 31.31 31.55 53,122
08/02/2013 31.4 32.22 30.92 31.55 125,901
08/01/2013 31.73 32.704 31.03 31.3 90,372
07/31/2013 32.05 32.3 31.02 31.13 102,920
07/30/2013 31.24 33.1 31.11 32.11 122,739
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?