BLUE

bluebird bio, Inc. Historical Stock Prices

$97.79
*  
1.87
1.95%
Get BLUE Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  92.34  97.885  92.02  97.79 439,595
01/23/2015 95.22 96.64 91.5428 95.92 496,652
01/22/2015 94.93 95.95 90.36 95.89 737,737
01/21/2015 95.06 97.89 91.16 92.34 905,712
01/20/2015 99.37 101 90.77 95.13 1,037,119
01/16/2015 93.95 98.98 93.831 98.8 609,404
01/15/2015 102.75 104.497 93.05 94.29 1,302,080
01/14/2015 98.17 106.23 98.17 105 1,166,816
01/13/2015 103.17 103.33 98.04 100.24 952,802
01/12/2015 104.15 106.08 99.01 101.95 784,834
01/09/2015 97.77 103.83 96.12 103.63 1,537,879
01/08/2015 97.9 98.67 93.13 97.92 730,897
01/07/2015 97.54 99.15 96.09 96.86 771,719
01/06/2015 92.97 99.87 91.45 95.24 1,269,534
01/05/2015 90.41 95.37 88.7 92.05 902,589
01/02/2015 92.83 93.4993 87.21 91.26 615,673
12/31/2014 93.13 94.6 91.29 91.72 526,344
12/30/2014 93.04 94.95 90.9 92.8 503,415
12/29/2014 91.71 93.66 89.12 93.66 630,991
12/26/2014 88.22 91.0374 88 89.99 349,368
12/24/2014 86.53 90.87 85.5457 88.76 417,541
12/23/2014 89.41 89.41 81.15 85.53 1,521,772
12/22/2014 91.53 93 88.55 89.9 635,485
12/19/2014 90.76 92.04 89.13 92 1,254,223
12/18/2014 88.04 93.45 87.125 90.98 1,065,270
12/17/2014 85.96 89.27 84.98 87.89 889,125
12/16/2014 86.05 88.17 84.2775 85.87 2,427,379
12/15/2014 93.96 94.4899 83.187 86.2 1,809,787
12/12/2014 84.5 92 84.5 91.28 1,773,941
12/11/2014 84.47 87.61 83 86.12 1,480,450
12/10/2014 82.02 88.63 81.02 82.71 2,880,185
12/09/2014 77.09 85.48 73.25 84.28 8,198,314
12/08/2014 45.81 49.83 45.24 48.89 1,196,492
12/05/2014 42.15 45.05 42.15 44.71 600,205
12/04/2014 42.61 43.46 41.72 42.11 282,343
12/03/2014 41.25 42.74 40.96 42.7 386,639
12/02/2014 39.91 41.55 39.91 41.16 237,100
12/01/2014 40.89 41.44 39.02 39.49 358,228
11/28/2014 42.49 42.99 41.09 41.23 147,253
11/26/2014 41.82 42.27 41.69 41.99 186,329
11/25/2014 43 43.0565 40.85 41.97 422,648
11/24/2014 41.62 43.854 41.56 42.69 612,670
11/21/2014 42.96 43.15 40.77 41.31 530,312
11/20/2014 41.55 43.23 41.01 42.46 307,835
11/19/2014 41.46 42.09 40.67 41.85 373,957
11/18/2014 39.97 41.65 39.7 41.4 170,643
11/17/2014 39.13 40.22 38.75 39.83 201,963
11/14/2014 41.19 41.604 38.6 39.14 366,983
11/13/2014 40.85 42.15 40.121 41.23 326,163
11/12/2014 41.82 42.48 40.68 41.02 424,795
11/11/2014 42.5 42.7 41.4 41.77 416,413
11/10/2014 41.63 43.27 40.57 42.5 600,001
11/07/2014 41.47 41.52 39.9 41.03 242,149
11/06/2014 38.75 41.78 35 41.7 1,157,347
11/05/2014 42.38 42.38 38.07 39.01 610,910
11/04/2014 41.61 42.83 41.27 41.89 308,925
11/03/2014 41.9 42.18 41.01 41.61 1,151,838
10/31/2014 42.25 42.95 41.25 41.99 619,933
10/30/2014 39.57 42.19 39.19 41.29 590,040
10/29/2014 40.92 40.989 39.27 39.67 400,054
10/28/2014 40.24 41.25 39 41.02 837,479
10/27/2014 40.74 40.8 38.94 39.95 666,400
10/24/2014 39.22 41.93 38.79 41 810,414
10/23/2014 37.87 39.7 36.8601 39.33 612,945
10/22/2014 37.5 37.842 36.6501 37.23 159,203
10/21/2014 37.3 37.99 35.99 37.36 283,559
10/20/2014 35.73 37.1 35.52 36.82 326,399
10/17/2014 35.17 36.28 33.995 36 379,291
10/16/2014 32.17 34.87 32.17 34.82 383,085
10/15/2014 30.44 32.97 29.73 32.83 267,287
10/14/2014 31 32.1593 30.305 31.13 270,982
10/13/2014 32.23 32.7898 29.87 30.69 462,991
10/10/2014 33.74 34.4599 32.03 32.12 369,666
10/09/2014 35.27 35.74 33.7101 34.02 332,039
10/08/2014 34.35 35.45 33 35.29 310,850
10/07/2014 34.7 35.77 33.84 34.42 196,705
10/06/2014 35.73 36.48 34.5 34.99 202,475
10/03/2014 35.18 36.29 34.48 35.73 169,481
10/02/2014 34.52 35.34 33.65 34.78 278,149
10/01/2014 35.84 36.57 33.82 34.66 347,797
09/30/2014 37.02 37.19 35.73 35.88 269,184
09/29/2014 36.08 37.2847 36 36.9 197,675
09/26/2014 35.77 37.07 34.912 36.75 340,305
09/25/2014 36 36.39 34.63 35.6 234,449
09/24/2014 36.13 37.09 35.73 36.26 344,755
09/23/2014 36.45 36.66 35.64 35.92 411,865
09/22/2014 36.7 37.1 35.83 36.49 246,303
09/19/2014 36.15 36.83 35.52 36.63 1,195,533
09/18/2014 35.4 36.25 34.83 36 216,867
09/17/2014 35.36 35.98 34.97 35.37 238,462
09/16/2014 34.25 36.25 33.81 35.46 287,925
09/15/2014 36.78 37.02 33.61 34.32 371,350
09/12/2014 36.48 37.14 36.09 36.9 288,663
09/11/2014 37.11 37.26 35.65 36.5 509,858
09/10/2014 36.78 37.844 36.78 37.84 171,668
09/09/2014 37.74 38.28 36.65 36.9 270,889
09/08/2014 38.5 38.87 36.5516 37.69 705,357
09/05/2014 38.34 39.22 37.85 38.44 228,873
09/04/2014 38.2 38.89 37.69 37.86 193,667
09/03/2014 38.57 39.23 37.47 38.03 223,207
09/02/2014 40.16 40.26 36.83 38.54 498,237
08/29/2014 37.02 40.06 37.02 40.01 526,316
08/28/2014 37.24 38.87 36.92 36.98 222,428
08/27/2014 37.06 38.99 36.42 37.64 449,817
08/26/2014 36.75 37.33 36.4001 36.97 275,041
08/25/2014 36 37.68 35.6 36.72 274,253
08/22/2014 35.45 35.86 34.85 35.58 115,763
08/21/2014 36.93 37.12 34.8 35.51 266,572
08/20/2014 36.97 37.46 36.5 36.89 199,179
08/19/2014 37.32 37.77 36.76 37.11 221,643
08/18/2014 36.74 38.4199 36.52 37.25 512,784
08/15/2014 35.52 36.98 34.94 36.4 425,364
08/14/2014 34.9 35.26 34.55 35.11 281,832
08/13/2014 33.63 35.88 33.2 34.94 331,858
08/12/2014 34.4 34.99 33.15 33.55 276,978
08/11/2014 34.48 34.99 33.93 34.5 177,479
08/08/2014 33.96 34.37 33.34 34.24 344,923
08/07/2014 35.5 35.65 33.5 33.97 303,212
08/06/2014 33.75 36.13 33.75 35.394 488,895
08/05/2014 33.47 34.51 33.29 33.98 387,208
08/04/2014 34.4 34.98 33.13 33.67 383,726
08/01/2014 33.34 34.47 32.95 34.38 385,189
07/31/2014 33.84 34.46 32.758 33.4 599,470
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
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?