Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,393.84 -369.45 (-0.55%) CMC Crypto 200
1,429.35 +14.59 (+1.03%)
bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.9563 | 1.0500 | 0.9538 | 0.9706 | 0.9706 | 4,770,050 |
| 22 Apr 2024 | 1.0100 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 4,582,000 |
| 19 Apr 2024 | 0.9500 | 1.0300 | 0.9400 | 1.0200 | 1.0200 | 8,156,800 |
| 18 Apr 2024 | 0.9700 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 6,536,700 |
| 17 Apr 2024 | 0.9600 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 8,694,800 |
| 16 Apr 2024 | 1.0400 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 5,915,100 |
| 15 Apr 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 7,851,800 |
| 12 Apr 2024 | 1.1500 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 6,446,500 |
| 11 Apr 2024 | 1.2100 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 3,532,000 |
| 10 Apr 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 3,732,000 |
| 09 Apr 2024 | 1.1700 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 3,793,400 |
| 08 Apr 2024 | 1.2300 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 4,094,600 |
| 05 Apr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 2,560,400 |
| 04 Apr 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 4,129,900 |
| 03 Apr 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 3,345,500 |
| 02 Apr 2024 | 1.2200 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 4,458,800 |
| 01 Apr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 3,078,800 |
| 28 Mar 2024 | 1.3400 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 7,269,600 |
| 27 Mar 2024 | 1.1900 | 1.3900 | 1.1500 | 1.3700 | 1.3700 | 6,877,200 |
| 26 Mar 2024 | 1.1900 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 18,169,500 |
| 25 Mar 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 4,510,600 |
| 22 Mar 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 5,578,900 |
| 21 Mar 2024 | 1.4100 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 5,924,700 |
| 20 Mar 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 3,900,400 |
| 19 Mar 2024 | 1.4400 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 5,998,100 |
| 18 Mar 2024 | 1.4500 | 1.5500 | 1.3700 | 1.4400 | 1.4400 | 7,972,200 |
| 15 Mar 2024 | 1.3300 | 1.4600 | 1.3200 | 1.4200 | 1.4200 | 29,260,400 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 4,737,800 |
| 13 Mar 2024 | 1.3300 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 6,041,200 |
| 12 Mar 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3500 | 1.3500 | 7,431,300 |
| 11 Mar 2024 | 1.6100 | 1.6600 | 1.3700 | 1.3900 | 1.3900 | 12,691,800 |
| 08 Mar 2024 | 1.4500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 9,428,700 |
| 07 Mar 2024 | 1.4700 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 6,400,300 |
| 06 Mar 2024 | 1.4300 | 1.5400 | 1.3500 | 1.4500 | 1.4500 | 11,711,900 |
| 05 Mar 2024 | 1.4300 | 1.5100 | 1.3800 | 1.3900 | 1.3900 | 8,316,800 |
| 04 Mar 2024 | 1.6300 | 1.6300 | 1.4400 | 1.5300 | 1.5300 | 10,887,400 |
| 01 Mar 2024 | 1.4000 | 1.6700 | 1.4000 | 1.5700 | 1.5700 | 11,632,300 |
| 29 Feb 2024 | 1.6800 | 1.7400 | 1.3500 | 1.3900 | 1.3900 | 19,378,600 |
| 28 Feb 2024 | 1.8000 | 1.8700 | 1.6300 | 1.6800 | 1.6800 | 14,693,500 |
| 27 Feb 2024 | 1.5200 | 1.9200 | 1.4700 | 1.7500 | 1.7500 | 29,936,600 |
| 26 Feb 2024 | 1.2900 | 1.5200 | 1.2800 | 1.4600 | 1.4600 | 18,359,400 |
| 23 Feb 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 11,450,400 |
| 22 Feb 2024 | 1.0600 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 6,647,200 |
| 21 Feb 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 4,435,800 |
| 20 Feb 2024 | 1.0400 | 1.1300 | 1.0200 | 1.1000 | 1.1000 | 7,217,900 |
| 16 Feb 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 7,078,400 |
| 15 Feb 2024 | 1.0400 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 7,504,500 |
| 14 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,000,000 |
| 13 Feb 2024 | 1.0500 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 8,497,200 |
| 12 Feb 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 6,129,300 |
| 09 Feb 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 4,935,500 |
| 08 Feb 2024 | 0.9400 | 1.0800 | 0.9300 | 1.0500 | 1.0500 | 7,948,200 |
| 07 Feb 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 12,215,900 |
| 06 Feb 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9400 | 0.9400 | 10,589,200 |
| 05 Feb 2024 | 0.9500 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 11,603,700 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 10,378,300 |
| 01 Feb 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 10,708,700 |
| 31 Jan 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 9,104,300 |
| 30 Jan 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 5,451,200 |
| 29 Jan 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 6,761,800 |
| 26 Jan 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 8,050,600 |
| 25 Jan 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 7,873,700 |
| 24 Jan 2024 | 1.1600 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 13,107,000 |
| 23 Jan 2024 | 1.3000 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 10,998,100 |
| 22 Jan 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 6,141,600 |
| 19 Jan 2024 | 1.3800 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 12,492,800 |
| 18 Jan 2024 | 1.4100 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 7,633,700 |
| 17 Jan 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 7,537,900 |
| 16 Jan 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 7,836,900 |
| 12 Jan 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5000 | 1.5000 | 11,737,400 |
| 11 Jan 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 8,767,500 |
| 10 Jan 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 12,627,600 |
| 09 Jan 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 8,628,100 |
| 08 Jan 2024 | 1.4300 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 11,720,600 |
| 05 Jan 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,669,500 |
| 04 Jan 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 12,087,100 |
| 03 Jan 2024 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 11,758,100 |
| 02 Jan 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4700 | 1.4700 | 16,282,800 |
| 29 Dec 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 7,580,600 |
| 28 Dec 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 10,459,300 |
| 27 Dec 2023 | 1.3600 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 12,682,000 |
| 26 Dec 2023 | 1.4200 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 17,156,600 |
| 22 Dec 2023 | 1.3900 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 20,734,100 |
| 21 Dec 2023 | 1.3700 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 33,131,200 |
| 20 Dec 2023 | 1.3100 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 125,364,700 |
| 19 Dec 2023 | 2.6500 | 2.7800 | 2.2600 | 2.4300 | 2.4300 | 38,057,300 |
| 18 Dec 2023 | 3.1900 | 3.2000 | 2.8900 | 3.0500 | 3.0500 | 11,827,900 |
| 15 Dec 2023 | 3.3200 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 8,306,600 |
| 14 Dec 2023 | 3.2200 | 3.5800 | 3.2000 | 3.3000 | 3.3000 | 20,024,400 |
| 13 Dec 2023 | 2.8300 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 10,103,800 |
| 12 Dec 2023 | 3.0000 | 3.0000 | 2.7300 | 2.7900 | 2.7900 | 15,668,600 |
| 11 Dec 2023 | 2.9300 | 3.1500 | 2.7200 | 3.0700 | 3.0700 | 32,581,200 |
| 08 Dec 2023 | 5.1000 | 5.5300 | 2.6900 | 2.8600 | 2.8600 | 53,123,200 |
| 07 Dec 2023 | 4.8500 | 4.9300 | 4.5600 | 4.8100 | 4.8100 | 6,283,400 |
| 06 Dec 2023 | 4.3700 | 4.9700 | 4.3000 | 4.8300 | 4.8300 | 6,396,300 |
| 05 Dec 2023 | 4.5500 | 4.5500 | 4.3100 | 4.3300 | 4.3300 | 4,733,700 |
| 04 Dec 2023 | 4.3500 | 4.6100 | 4.3200 | 4.4700 | 4.4700 | 5,034,600 |
| 01 Dec 2023 | 3.8200 | 4.2800 | 3.7600 | 4.2600 | 4.2600 | 5,068,900 |
| 30 Nov 2023 | 3.9800 | 4.0100 | 3.8000 | 3.8200 | 3.8200 | 5,613,800 |
| 29 Nov 2023 | 3.8900 | 4.0500 | 3.8400 | 3.8600 | 3.8600 | 3,387,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.