Free Trial

bluebird bio (BLUE) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free BLUE Stock Alerts
$0.90
+0.01 (+1.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

bluebird bio Stock Price Performance

5 Day
Performance
-6.52%
1 Month
Performance
-0.65%
3 Month
Performance
-42.27%
6 Month
Performance
-78.79%
Year-To-Date
Performance
-34.54%
1 Year
Performance
-74.48%
Receive BLUE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for bluebird bio and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BLUE Stock Chart for Saturday, June, 1, 2024

BLUE Chart by TradingView

bluebird bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.90$0.90
+0.87%		$0.94$0.894.17 million shs$98.78 million
05/30/2024$0.90$0.90
-0.64%		$0.91$0.875.89 million shs$97.93 million
05/29/2024$0.94$0.90
-4.12%		$0.93$0.897.38 million shs$98.56 million
05/28/2024$0.97$0.94
-2.72%		$1.00$0.924.78 million shs$102.79 million
05/27/2024$0.97$0.97$1.00$0.953.30 million shs$105.67 million
05/24/2024$0.97$0.97
-0.29%		$1.00$0.953.30 million shs$105.66 million
05/23/2024$0.98$0.97
-1.46%		$0.99$0.935.56 million shs$105.97 million
05/22/2024$1.00$0.98
-1.31%		$1.01$0.966.01 million shs$107.55 million
05/21/2024$1.03$1.00
-3.23%		$1.06$0.994.89 million shs$108.98 million
05/20/2024$1.03$1.03$1.07$1.032.21 million shs$112.62 million
05/17/2024$1.05$1.03
-1.90%		$1.06$1.021.85 million shs$112.62 million
05/16/2024$1.07$1.05
-1.87%		$1.08$1.023.95 million shs$114.81 million
05/15/2024$1.07$1.07$1.14$1.063.04 million shs$116.99 million
05/14/2024$1.02$1.07
+4.90%		$1.15$1.035.91 million shs$116.99 million
05/13/2024$1.06$1.02
-3.77%		$1.13$1.006.60 million shs$111.53 million
05/10/2024$1.12$1.06
-5.36%		$1.16$1.026.86 million shs$115.90 million
05/09/2024$0.97$1.12
+14.92%		$1.23$1.0111.50 million shs$122.46 million
05/08/2024$1.01$0.97
-3.50%		$1.03$0.957.67 million shs$106.56 million
05/07/2024$1.00$1.01
+1.00%		$1.06$0.983.50 million shs$110.43 million
05/06/2024$0.90$1.00
+11.14%		$1.04$0.8520.02 million shs$109.34 million
05/03/2024$0.90$0.90
-0.39%		$0.94$0.897.09 million shs$98.38 million
05/02/2024$0.91$0.90
-0.66%		$0.94$0.886.84 million shs$98.77 million
05/01/2024$0.89$0.91
+2.50%		$0.95$0.878.63 million shs$99.42 million
04/30/2024$0.92$0.89
-3.93%		$0.94$0.8611.71 million shs$97.00 million
04/29/2024$0.92$0.92
+0.07%		$0.98$0.915.65 million shs$100.96 million
04/26/2024$0.91$0.92
+1.13%		$0.95$0.895.16 million shs$100.90 million
04/25/2024$0.92$0.91
-1.13%		$0.93$0.885.71 million shs$99.77 million
04/24/2024$0.97$0.92
-4.91%		$1.02$0.918.16 million shs$100.91 million
04/23/2024$0.95$0.97
+1.78%		$1.05$0.954.79 million shs$106.13 million
04/22/2024$1.02$0.95
-6.51%		$1.03$0.944.58 million shs$104.27 million
04/19/2024$0.95$1.02
+7.03%		$1.03$0.948.17 million shs$111.53 million
04/18/2024$0.96$0.95
-1.07%		$1.01$0.926.53 million shs$104.20 million
04/17/2024$0.99$0.96
-2.73%		$1.03$0.958.69 million shs$105.33 million
04/16/2024$1.03$0.99
-3.85%		$1.07$0.985.88 million shs$108.28 million
04/15/2024$1.10$1.03
-6.36%		$1.12$1.017.80 million shs$112.62 million
04/12/2024$1.16$1.10
-5.17%		$1.19$1.076.44 million shs$120.27 million
04/11/2024$1.19$1.16
-2.52%		$1.23$1.143.52 million shs$126.83 million
04/10/2024$1.26$1.19
-5.56%		$1.21$1.163.70 million shs$130.12 million
04/09/2024$1.16$1.26
+8.62%		$1.26$1.153.79 million shs$137.77 million
04/08/2024$1.23$1.16
-5.69%		$1.23$1.154.09 million shs$126.83 million
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024$1.23$1.23$1.27$1.192.56 million shs$134.49 million
04/04/2024$1.18$1.23
+4.24%		$1.27$1.184.13 million shs$134.49 million
04/03/2024$1.21$1.18
-2.48%		$1.22$1.163.34 million shs$129.02 million
04/02/2024$1.24$1.21
-2.42%		$1.25$1.164.46 million shs$132.30 million
04/01/2024$1.28$1.24
-3.13%		$1.30$1.223.07 million shs$135.58 million
03/29/2024$1.28$1.28$1.42$1.257.27 million shs$139.96 million
03/28/2024$1.37$1.28
-6.23%		$1.42$1.257.25 million shs$139.96 million
03/27/2024$1.20$1.37
+13.75%		$1.39$1.156.87 million shs$149.25 million
03/26/2024$1.36$1.20
-11.76%		$1.21$1.0718.15 million shs$131.20 million
03/25/2024$1.37$1.36
-0.73%		$1.42$1.344.48 million shs$148.70 million
03/22/2024$1.46$1.37
-6.16%		$1.45$1.335.58 million shs$149.80 million
03/21/2024$1.40$1.46
+4.29%		$1.49$1.385.91 million shs$159.63 million
03/20/2024$1.40$1.40$1.43$1.363.87 million shs$153.08 million
03/19/2024$1.44$1.40
-2.78%		$1.45$1.366.00 million shs$153.08 million
03/18/2024$1.42$1.44
+1.41%		$1.55$1.377.95 million shs$157.45 million
03/15/2024$1.33$1.42
+6.77%		$1.46$1.3229.29 million shs$155.26 million
03/14/2024$1.39$1.33
-4.32%		$1.39$1.304.68 million shs$145.42 million
03/13/2024$1.35$1.39
+3.35%		$1.46$1.336.04 million shs$151.98 million
03/12/2024$1.39$1.35
-3.24%		$1.48$1.327.41 million shs$147.06 million
03/11/2024$1.50$1.39
-7.33%		$1.66$1.3712.64 million shs$151.98 million
03/08/2024$1.45$1.50
+3.45%		$1.65$1.469.43 million shs$164.01 million
03/07/2024$1.45$1.45$1.51$1.406.39 million shs$158.54 million
03/06/2024$1.39$1.45
+4.32%		$1.54$1.3611.71 million shs$158.54 million
03/05/2024$1.53$1.39
-9.15%		$1.50$1.388.30 million shs$151.98 million
03/04/2024$1.57$1.53
-2.24%		$1.63$1.4410.88 million shs$167.29 million
03/01/2024$1.39$1.57
+12.59%		$1.67$1.4011.63 million shs$171.12 million
02/29/2024$1.68$1.39
-17.26%		$1.74$1.3519.31 million shs$151.98 million

Related Companies:
This page (NASDAQ:BLUE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits