Ad
BLUE Quote Trading Chart bluebird bio Inc.
home / stock / blue / blue quote
$6.905 Last:
50.44% Change Percent:
$6.975 Open:
$4.59 Previous Close:
$7.2447 High:
$6.77 Low:
3,146,829 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BLUE Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 6.975 | 4.59 | 7.2447 | 6.77 | 3,146,829 |
| 2022-08-12 | 6.39 | 4.59 | 7 | 6.33 | 7,277,665 |
| 2022-08-11 | 6 | 4.59 | 6.96 | 6 | 9,365,783 |
| 2022-08-10 | 5.74 | 4.59 | 5.94 | 5.5601 | 5,365,938 |
| 2022-08-09 | 6.06 | 4.59 | 6.11 | 5.49 | 6,719,405 |
| 2022-08-08 | 5.86 | 4.59 | 6.35 | 5.61 | 10,620,586 |
| 2022-08-05 | 4.58 | 4.59 | 5.93 | 4.44 | 22,743,364 |
| 2022-08-04 | 4.23 | 4.59 | 4.64 | 4.23 | 6,331,582 |
| 2022-08-03 | 4.19 | 4.59 | 4.36 | 4.185 | 8,526,421 |
| 2022-08-02 | 3.92 | 4.59 | 4.1 | 3.92 | 6,889,079 |
| 2022-08-01 | 4.05 | 4.59 | 4.06 | 3.74 | 4,835,687 |
| 2022-07-29 | 4.2 | 4.59 | 4.285 | 3.965 | 5,703,804 |
| 2022-07-28 | 4.59 | 4.59 | 4.65 | 4.21 | 4,068,122 |
| 2022-07-26 | 4.52 | 4.52 | 4.55 | 4.32 | 1,189,555 |
| 2022-07-25 | 4.6 | 4.58 | 4.6688 | 4.43 | 2,475,566 |
| 2022-07-19 | 4.63 | 4.79 | 4.87 | 4.575 | 2,973,294 |
| 2022-07-18 | 4.85 | 4.56 | 4.96 | 4.53 | 3,451,469 |
| 2022-07-15 | 4.95 | 4.81 | 5.02 | 4.69 | 5,161,460 |
| 2022-07-14 | 5.19 | 4.94 | 5.22 | 4.92 | 3,754,750 |
| 2022-07-13 | 5 | 5.27 | 5.435 | 4.9253 | 5,348,859 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
The downtrodden biotech space has kicked off the second half of 2022 with a boom. Hard-hit gene-editing and gene therapy companies in particular have started the back half of the year on the right foot. Underscoring this point, Bluebird Bio (NASDAQ: BLUE) stock has already risen by ...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Oversold stocks is our topic for today. There is no point in sugarcoating this year’s volatility on Wall Street. Many stocks have fallen precipitously. Meanwhile, many darlings of the pandemic have lost significant v...
-
Bluebird Bio 's (NASDAQ: BLUE) stock motored upward above 24% amid an unusually high volume of trading before pulling back to around 13.3% by noon on Tuesday, likely as a result of a short squeeze . More than 34.6% of its floating shares were held short as of June 15, which puts...