BLUE

bluebird bio, Inc. Historical Stock Prices

$43.32
*  
2.67
5.81%
Get BLUE Alerts
*Delayed - data as of Feb. 11, 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: 1 Year, From 11-FEB-2015 TO 11-FEB-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  44.79  45.965  42.03  43.32 1,370,507
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
01/27/2016 45.23 46.13 41.8628 42.53 1,117,102
01/26/2016 44.45 45.98 41.9 45.24 1,315,548
01/25/2016 44.55 46.49 43.86 44.14 826,807
01/22/2016 44.09 46.204 42.52 45.03 1,593,773
01/21/2016 43.84 47 42.04 42.96 1,265,617
01/20/2016 40.45 45.49 37.4 44.22 1,798,811
01/19/2016 45.34 45.99 40.484 41.84 1,399,671
01/15/2016 44.5 46.33 42.57 44.64 1,252,445
01/14/2016 46.65 48.59 42.16 46.57 1,675,363
01/13/2016 50.38 51.88 45.78 46.17 1,401,622
01/12/2016 45.95 51.89 45.86 49.81 2,269,325
01/11/2016 55.49 56 43.51 44.64 3,348,748
01/08/2016 55.05 58.69 54.87 55.44 995,515
01/07/2016 57.33 57.48 53.31 54.1 1,200,284
01/06/2016 61.41 61.59 57.16 58.23 971,938
01/05/2016 63.54 65 61.67 61.76 847,267
01/04/2016 62.82 64.28 61.76 63.47 1,039,713
12/31/2015 64.59 66.56 64.02 64.22 861,137
12/30/2015 66.15 66.52 63.64 64.76 694,080
12/29/2015 66.34 66.78 64.97 66.17 594,002
12/28/2015 65.8 67.15 64.68 65.66 701,288
12/24/2015 64.7 67.1 64.66 66.18 591,788
12/23/2015 64.36 65.98 63.6 65.18 554,438
12/22/2015 64.85 65.96 63.1 64.12 1,477,794
12/21/2015 61.26 65 60 64.57 1,039,391
12/18/2015 61.53 63.93 60.75 61.45 2,011,128
12/17/2015 60.83 64.75 60.5684 62 1,445,683
12/16/2015 60.13 60.92 57.61 60.44 865,792
12/15/2015 58.51 60.29 55.61 59.97 1,552,527
12/14/2015 59.31 61.28 57.05 58.12 1,695,157
12/11/2015 60.45 61.7299 58.02 59.52 1,760,621
12/10/2015 57.49 61.83 57.18 61.75 2,711,643
12/09/2015 54.69 58 54.27 56.53 2,430,283
12/08/2015 51.5 55.48 48.85 55.24 5,200,930
12/07/2015 59.06 63.89 51.72 52.25 10,066,860
12/04/2015 80 83.94 77.59 83.66 1,279,564
12/03/2015 82.75 83.26 77.54 78.61 1,366,741
12/02/2015 81.05 85 81 81.01 1,507,072
12/01/2015 90.01 90.01 79.8 80.34 3,006,075
11/30/2015 93.65 94.61 86.2323 88.75 1,192,994
11/27/2015 90.11 95.28 89.67 92.6 569,767
11/25/2015 85 90.75 85 89.47 836,173
11/24/2015 83.95 86.17 82.6 85.21 815,230
11/23/2015 80.9 84.91 80.02 84.68 903,625
11/20/2015 79.72 82.65 79.12 80.65 1,200,633
11/19/2015 84.47 85.13 79.15 79.73 972,996
11/18/2015 85.24 87.57 82.4348 84.59 1,935,522
11/17/2015 75.3 84.56 74.72 79.61 1,825,816
11/16/2015 70.93 74.74 70.205 74.45 847,625
11/13/2015 72.18 73.45 70 71.39 604,675
11/12/2015 73.85 75 71.57 72.29 974,272
11/11/2015 75.86 76 73.5 74.3 925,322
11/10/2015 75.19 75.9899 72.6117 75.23 989,895
11/09/2015 72.99 77 72.6 76.09 1,446,526
11/06/2015 72.47 76.4299 69.2801 73.64 2,788,026
11/05/2015 76.53 77.25 66.51 70.36 8,217,489
11/04/2015 96.01 99.7 88.7 90.15 1,209,515
11/03/2015 84.36 95.46 83.26 93.64 1,887,208
11/02/2015 77.59 85.98 77.116 84.38 1,368,655
10/30/2015 80 80.3 76.4 77.13 1,109,122
10/29/2015 85.75 87.89 78.83 79.09 1,451,080
10/28/2015 85.51 85.93 81.3 85.72 887,909
10/27/2015 83.26 85.86 82.54 85.62 953,444
10/26/2015 82.11 85.59 81.86 83.31 957,860
10/23/2015 77.52 83.59 77.52 83.1 1,647,468
10/22/2015 80.5 83 75.753 76.37 1,282,858
10/21/2015 81.71 82.94 77 80.78 1,415,762
10/20/2015 83.59 86.83 80.22 80.63 1,337,347
10/19/2015 85.24 91.91 70.57 81.83 6,718,821
10/16/2015 85.61 89.98 83.26 85.57 1,362,459
10/15/2015 80.06 86.5 78.51 85.83 1,700,028
10/14/2015 83 84.98 78.92 80.96 1,332,189
10/13/2015 86.68 88.56 80.96 81.08 1,196,993
10/12/2015 89.66 90.44 86.02 87.14 799,391
10/09/2015 88.57 90.5 85.55 88.8 1,059,056
10/08/2015 93.67 94.2 86.62 88.5 1,270,016
10/07/2015 94.33 96.65 90.26 94.3 1,130,852
10/06/2015 97.65 98.44 88.07 94.8 1,194,602
10/05/2015 100.9 106.95 95.58 98.54 2,229,186
10/02/2015 86.1 95.31 85.45 94.07 1,545,632
10/01/2015 85.55 89.93 83 89.63 1,764,936
09/30/2015 89.45 92.45 82.05 85.55 1,841,388
09/29/2015 87.44 94.739 84 86.94 1,684,256
09/28/2015 99.97 101.819 85.27 86.93 2,593,473
09/25/2015 112.28 113.26 96.2801 100.21 1,831,104
09/24/2015 112.99 112.99 104.48 111.02 1,082,057
09/23/2015 120.3 120.5 112 113.37 1,169,958
09/22/2015 125.17 127.03 117.51 119.84 1,038,825
09/21/2015 142.5 143.08 123 127.44 1,597,278
09/18/2015 136.95 142 136.17 141.14 1,036,534
09/17/2015 131.7 140.68 130.61 138.08 555,082
09/16/2015 132.15 133.95 129.06 132.73 389,878
09/15/2015 130.67 134.65 128.7 132.51 397,942
09/14/2015 133.35 133.772 129.82 130.11 333,765
09/11/2015 129.54 133.449 127.55 132.79 426,483
09/10/2015 130.33 133.36 127.72 130.91 471,257
09/09/2015 138.74 138.98 130.01 130.31 605,745
09/08/2015 132.54 138.8299 130.01 138.1 1,323,457
09/04/2015 126.35 133.871 125.72 129.32 416,587
09/03/2015 132.64 135.9 126.73 128.08 492,508
09/02/2015 130.61 132.94 127.51 131.8 471,799
09/01/2015 127.95 133.63 125 128.86 600,201
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
*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?