5 DAY PERFORMANCE
+148.00%
1 MONTH PERFORMANCE
+55.24%
3 MONTH PERFORMANCE
+30.53%
6 MONTH PERFORMANCE
-13.59%
YEAR-TO-DATE PERFORMANCE
+18.94%
1 YEAR PERFORMANCE
-63.12%
bluebird bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.97 | $3.86 (-2.65%) | $3.99 | $3.81 | 174,215 | $740.71 M |
| 03/11/2025 | $3.90 | $3.96 (1.54%) | $4.10 | $3.82 | 309,700 | $767.82 M |
| 03/10/2025 | $3.93 | $3.94 (0.25%) | $4.08 | $3.85 | 306,300 | $763.94 M |
| 03/07/2025 | $4.06 | $4.00 (-1.48%) | $4.14 | $3.94 | 134,200 | $775.57 M |
| 03/06/2025 | $3.90 | $4.11 (5.38%) | $4.13 | $3.86 | 215,348 | $796.90 M |
| 03/05/2025 | $3.86 | $4.00 (3.63%) | $4.05 | $3.82 | 306,909 | $775.57 M |
| 03/04/2025 | $3.83 | $3.82 (-0.26%) | $3.96 | $3.75 | 277,547 | $740.67 M |
| 03/03/2025 | $4.02 | $3.88 (-3.48%) | $4.09 | $3.84 | 266,652 | $752.30 M |
| 02/28/2025 | $3.76 | $4.08 (8.51%) | $4.08 | $3.72 | 272,303 | $791.08 M |
| 02/27/2025 | $3.87 | $3.80 (-1.81%) | $3.97 | $3.75 | 200,237 | $736.79 M |
| 02/26/2025 | $3.93 | $3.86 (-1.78%) | $4.04 | $3.84 | 341,996 | $748.43 M |
| 02/25/2025 | $3.85 | $4.02 (4.42%) | $4.13 | $3.85 | 396,043 | $779.45 M |
| 02/24/2025 | $4.00 | $4.05 (1.25%) | $4.05 | $3.56 | 1.66 M | $785.27 M |
| 02/21/2025 | $4.90 | $4.08 (-16.73%) | $5.65 | $4.00 | 5.44 M | $791.08 M |
| 02/20/2025 | $7.24 | $7.04 (-2.76%) | $7.25 | $6.88 | 94,400 | $1.37 B |
| 02/19/2025 | $7.01 | $7.25 (3.42%) | $7.25 | $6.61 | 241,019 | $1.41 B |
| 02/18/2025 | $7.34 | $7.12 (-3%) | $7.55 | $6.95 | 149,351 | $1.38 B |
| 02/14/2025 | $7.30 | $7.27 (-0.41%) | $7.54 | $7.02 | 183,827 | $1.41 B |
| 02/13/2025 | $6.44 | $7.25 (12.58%) | $7.42 | $6.20 | 288,603 | $1.41 B |
| 02/12/2025 | $5.94 | $6.39 (7.58%) | $6.41 | $5.90 | 110,500 | $1.24 B |
| 02/11/2025 | $6.25 | $6.05 (-3.2%) | $6.29 | $5.91 | 181,414 | $1.17 B |
| 02/10/2025 | $6.31 | $6.29 (-0.32%) | $6.33 | $6.07 | 127,700 | $1.22 B |
| 02/07/2025 | $6.86 | $6.29 (-8.31%) | $6.92 | $6.10 | 313,136 | $1.22 B |
| 02/06/2025 | $7.03 | $6.69 (-4.84%) | $7.03 | $6.57 | 203,817 | $1.30 B |
| 02/05/2025 | $6.92 | $6.96 (0.58%) | $7.25 | $6.86 | 237,494 | $1.35 B |
| 02/04/2025 | $7.10 | $6.96 (-1.97%) | $7.31 | $6.82 | 195,836 | $1.35 B |
| 02/03/2025 | $7.55 | $7.03 (-6.89%) | $7.55 | $6.94 | 404,400 | $1.36 B |
| 01/31/2025 | $7.90 | $7.75 (-1.9%) | $8.22 | $7.70 | 130,361 | $1.50 B |
| 01/30/2025 | $7.61 | $7.91 (3.94%) | $8.14 | $7.48 | 124,327 | $1.53 B |
| 01/29/2025 | $7.76 | $7.55 (-2.71%) | $7.86 | $7.25 | 185,900 | $1.46 B |
| 01/28/2025 | $7.58 | $7.76 (2.37%) | $7.88 | $7.35 | 109,000 | $1.50 B |
| 01/27/2025 | $7.79 | $7.59 (-2.57%) | $8.24 | $7.40 | 259,328 | $1.47 B |
| 01/24/2025 | $7.89 | $7.80 (-1.14%) | $8.18 | $7.70 | 178,613 | $1.51 B |
| 01/23/2025 | $7.85 | $7.87 (0.25%) | $8.00 | $7.43 | 177,062 | $1.53 B |
| 01/22/2025 | $8.15 | $7.84 (-3.8%) | $8.36 | $7.71 | 284,100 | $1.52 B |
| 01/21/2025 | $8.40 | $8.14 (-3.1%) | $8.46 | $8.06 | 112,304 | $1.58 B |
| 01/17/2025 | $8.37 | $8.35 (-0.24%) | $8.46 | $8.11 | 110,500 | $1.62 B |
| 01/16/2025 | $8.32 | $8.26 (-0.72%) | $8.35 | $7.96 | 110,040 | $1.60 B |
| 01/15/2025 | $8.21 | $8.29 (0.97%) | $8.40 | $8.00 | 99,400 | $1.61 B |
| 01/14/2025 | $8.49 | $8.01 (-5.65%) | $8.75 | $7.96 | 197,000 | $1.55 B |
| 01/13/2025 | $8.25 | $8.49 (2.91%) | $8.71 | $8.09 | 121,818 | $1.65 B |
| 01/10/2025 | $8.42 | $8.46 (0.48%) | $8.79 | $8.03 | 166,400 | $1.64 B |
| 01/08/2025 | $9.00 | $8.46 (-6%) | $9.17 | $8.45 | 175,700 | $1.64 B |
| 01/07/2025 | $9.72 | $9.02 (-7.2%) | $9.79 | $8.89 | 320,811 | $1.75 B |
| 01/06/2025 | $9.24 | $9.92 (7.36%) | $10.28 | $9.20 | 418,233 | $1.92 B |
| 01/03/2025 | $8.94 | $9.18 (2.68%) | $9.22 | $8.30 | 301,483 | $1.78 B |
| 01/02/2025 | $8.51 | $8.69 (2.12%) | $9.04 | $8.42 | 175,813 | $1.68 B |
| 12/31/2024 | $8.12 | $8.34 (2.71%) | $8.50 | $7.83 | 407,759 | $1.62 B |
| 12/30/2024 | $8.59 | $7.86 (-8.5%) | $8.59 | $7.75 | 348,800 | $1.52 B |
| 12/27/2024 | $8.67 | $8.78 (1.27%) | $9.14 | $8.55 | 251,274 | $1.70 B |
| 12/26/2024 | $7.77 | $8.78 (13%) | $8.88 | $7.65 | 355,500 | $1.70 B |
| 12/24/2024 | $7.63 | $7.79 (2.1%) | $8.24 | $7.57 | 260,900 | $1.51 B |
| 12/23/2024 | $8.43 | $7.66 (-9.13%) | $8.45 | $7.61 | 426,900 | $1.49 B |
| 12/20/2024 | $9.20 | $8.50 (-7.61%) | $9.80 | $7.94 | 900,856 | $1.65 B |
| 12/19/2024 | $8.50 | $9.23 (8.59%) | $9.60 | $8.04 | 630,790 | $1.79 B |
| 12/18/2024 | $9.17 | $8.41 (-8.29%) | $9.75 | $8.02 | 780,200 | $1.63 B |
| 12/17/2024 | $7.77 | $8.97 (15.44%) | $9.55 | $7.34 | 1.11 M | $1.74 B |
| 12/16/2024 | $6.26 | $7.81 (24.76%) | $7.94 | $5.97 | 953,135 | $1.51 B |
| 12/13/2024 | $7.56 | $6.34 (-16.14%) | $7.56 | $6.26 | 721,000 | $1.23 B |
| 12/12/2024 | $7.80 | $7.60 (-2.56%) | $8.20 | $7.42 | 262,945 | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
