BLUE

bluebird bio, Inc. Historical Stock Prices

$133.07
*  
4.40
3.2%
Get BLUE Alerts
*Delayed - data as of Aug. 31, 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 31-AUG-2014 TO 31-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  136.17  138.94  132.07  133.07 757,143
08/31/2015 136.17 138.94 132.07 133.07 759,242
08/28/2015 133.26 138.67 131.6351 137.47 584,678
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
05/26/2015 178.48 189.06 177.06 183.69 1,137,837
05/22/2015 173 179.48 166 178.38 994,427
05/21/2015 186.33 186.36 170.955 172.94 1,896,974
05/20/2015 173.89 174.85 164.64 165.71 1,198,451
05/19/2015 162 170.69 161.91 170.53 1,422,694
05/18/2015 154.5 158.83 150.92 156.4 679,065
05/15/2015 157.96 159.5899 151.14 154.42 702,748
05/14/2015 160.6 162 154.5 157.4 595,701
05/13/2015 166.49 169.24 156.75 160.34 942,908
05/12/2015 164 169.879 161.125 166.21 703,568
05/11/2015 164.41 167.89 160.41 165.45 666,458
05/08/2015 155 168.05 155 163.72 1,606,273
05/07/2015 142.85 153.21 142.85 152.42 1,672,739
05/06/2015 137.55 139.63 136.17 139.62 628,502
05/05/2015 137.11 137.128 130.9 133.06 698,306
05/04/2015 132.27 137.995 128.22 136.98 1,003,791
05/01/2015 133.34 139.1 133.02 138.94 635,317
04/30/2015 132.37 136.94 129.31 133.19 900,075
04/29/2015 135.49 139.95 132.34 132.57 717,957
04/28/2015 132.67 137.95 126.65 132.78 1,078,640
04/27/2015 131.33 137.2757 129.48 132.12 1,415,994
04/24/2015 140.08 140.925 136 136.26 439,144
04/23/2015 137.25 140.4525 137.02 140.08 612,475
04/22/2015 138.16 141.48 136.17 136.49 608,176
04/21/2015 132.48 136.4 132.05 135.27 411,077
04/20/2015 131 132.26 123.14 131.67 926,464
04/17/2015 135 135 130.5 132.51 350,666
04/16/2015 132.18 134.86 130.49 133.93 285,796
04/15/2015 131.14 135.6075 129.67 132.35 763,841
04/14/2015 128.48 132.32 128.31 130.1 665,937
04/13/2015 126.86 130.24 125.81 128.62 393,519
04/10/2015 125.04 127 124.0319 126.34 246,090
04/09/2015 125.11 127 121.7 124.85 298,698
04/08/2015 120.66 128.46 120.66 125.67 469,001
04/07/2015 120.11 125.216 119.57 120.5 360,199
04/06/2015 118.09 121.98 117.1 120.03 396,542
04/02/2015 119.99 120.55 116.53 118.49 312,449
04/01/2015 120.91 121.035 116 120.51 639,754
03/31/2015 122.65 124.99 119.9 120.77 470,627
03/30/2015 117.01 123.99 117.01 123.89 765,271
03/27/2015 112.02 115.32 111.25 114.41 381,519
03/26/2015 108.57 113.98 106.44 111.68 873,664
03/25/2015 122.47 122.47 110 110.42 1,465,317
03/24/2015 119.78 123.61 117.6854 121.18 750,275
03/23/2015 124.54 124.54 116.72 119.99 1,135,466
03/20/2015 127.43 128.165 120.14 124.76 1,348,644
03/19/2015 121.65 128.88 120.6 126.4 773,729
03/18/2015 121 122.89 118.6501 120.46 640,432
03/17/2015 122.88 123.1883 116.84 121.89 672,221
03/16/2015 120.2 124.22 118.98 123.54 700,887
03/13/2015 119.81 121.95 117.84 119.93 691,346
03/12/2015 119.1 120 116.12 119.59 532,048
03/11/2015 117.97 122.7 115.2 118.22 1,056,718
03/10/2015 112.48 119.7 109.1 117.12 1,122,075
03/09/2015 114.54 114.75 110.02 114.54 498,036
03/06/2015 111.21 115 108.368 113.14 948,584
03/05/2015 101.5 112.53 101.5 112.23 1,676,936
03/04/2015 98.1 101.41 96.7 100.05 560,725
03/03/2015 97.49 99.46 96.26 98.93 589,957
03/02/2015 95 97.69 93.9001 97.4 447,720
02/27/2015 95.66 97 94.43 95.32 395,310
02/26/2015 95.89 96.5 92.22 96.22 510,141
02/25/2015 93.37 96.5 92.5343 96.3 552,030
02/24/2015 95 95.37 92.0375 93.8 331,975
02/23/2015 94.16 96.5 93.33 94.73 730,905
02/20/2015 92.44 93.83 92.02 93.32 428,991
02/19/2015 91.7 94.56 91.7 92.46 416,322
02/18/2015 89.86 92.56 88.17 91.89 283,105
02/17/2015 90.96 92.12 89.54 90.34 420,063
02/13/2015 89.53 90.99 87.02 90.7 387,742
02/12/2015 88.76 89.88 86.53 89.77 532,387
02/11/2015 88.23 92.76 86.86 87.84 682,724
02/10/2015 84.94 89.66 84.6 87.99 625,368
02/09/2015 85.33 86.66 84.14 84.44 375,517
02/06/2015 87.13 88.79 84.58 86.13 497,336
02/05/2015 87.24 88.9899 84.9 87.98 502,214
02/04/2015 85.01 89.3 83 86.56 823,527
02/03/2015 90.31 92.8 83.1 87.52 1,542,395
02/02/2015 98.49 98.97 89.33 91.7 1,423,406
01/30/2015 97.27 97.67 91.02 92.91 1,051,218
01/29/2015 95.82 98.74 93.04 98.46 539,033
01/28/2015 97.71 99 94.8 94.82 462,943
01/27/2015 95.99 100.11 94.01 97.36 611,357
01/26/2015 92.34 97.885 92.02 97.78 479,682
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
*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?