Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bluebird bio Inc (BLE)
Bluebird bio Inc (BLE) Historical

BLE Bluebird bio Inc

0.888

0.00 (0.00%)

Jun 27 2024 - Closed

Realtime Data

BLE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.9266	0.0252	2.80%	0.8548	0.9266	0.8544	1,750
Jun 26 2024	0.9014	0.00	0.00%	0.9014	0.9014	0.9014	0.00
Jun 25 2024	0.9014	-0.0532	-5.57%	0.945	0.9456	0.9014	3,432
Jun 24 2024	0.9546	0.1112	13.18%	0.8366	0.955	0.8366	9,469
Jun 21 2024	0.8434	0.0454	5.69%	0.7918	0.8434	0.7914	2,875
Jun 20 2024	0.798	-0.063	-7.32%	0.8434	0.8434	0.795	32,352
Jun 19 2024	0.861	0.018	2.14%	0.8412	0.861	0.8404	2,625
Jun 18 2024	0.843	-0.0522	-5.83%	0.897	0.897	0.825	7,575
Jun 17 2024	0.8952	-0.0134	-1.47%	0.8874	0.90	0.8874	92
Jun 14 2024	0.9086	-0.018	-1.94%	0.9086	0.9086	0.9086	8,601
Jun 13 2024	0.9266	0.0266	2.96%	0.8928	0.9522	0.8928	10,045
Jun 12 2024	0.90	-0.023	-2.49%	0.924	0.9544	0.90	6,350
Jun 11 2024	0.923	0.073	8.59%	0.8554	0.923	0.8554	19,622
Jun 10 2024	0.85	0.0198	2.38%	0.8496	0.85	0.8496	1,100
Jun 07 2024	0.8302	-0.007	-0.84%	0.8642	0.87	0.8274	7,400
Jun 06 2024	0.8372	-0.0476	-5.38%	0.875	0.875	0.8372	239
Jun 05 2024	0.8848	0.007	0.80%	0.9022	0.9022	0.8848	700
Jun 04 2024	0.8778	-0.0148	-1.66%	0.8716	0.8778	0.8716	101
Jun 03 2024	0.8926	0.0554	6.62%	0.8426	0.913	0.8426	11,640
May 31 2024	0.8372	0.008	0.96%	0.8312	0.842	0.83	2,180
May 30 2024	0.8292	-0.0064	-0.77%	0.8206	0.8482	0.8102	14,855
May 29 2024	0.8356	-0.0144	-1.69%	0.874	0.874	0.8338	32,794
May 28 2024	0.85	-0.0808	-8.68%	0.9068	0.9068	0.8462	6,396
May 27 2024	0.9308	0.0462	5.22%	0.9018	0.9308	0.9018	4,077
May 24 2024	0.8846	0.0026	0.29%	0.8846	0.8846	0.8846	139
May 23 2024	0.882	-0.0298	-3.27%	0.9224	0.9232	0.8736	4,130
May 22 2024	0.9118	-0.0232	-2.48%	0.92	0.933	0.8984	24,004
May 21 2024	0.935	-0.0452	-4.61%	0.9534	0.9722	0.935	4,319
May 20 2024	0.9802	0.03	3.16%	0.9778	0.9802	0.9778	55
May 17 2024	0.9502	-0.0118	-1.23%	0.977	0.977	0.9502	3,157
May 16 2024	0.962	-0.0565	-5.55%	0.9706	1.0275	0.962	6,284
May 15 2024	1.0185	0.02	2.51%	0.999	1.0235	0.999	4,900
May 14 2024	0.9936	0.0206	2.12%	0.965	1.05	0.965	16,578
May 13 2024	0.973	0.0122	1.27%	0.973	0.973	0.973	1,500
May 10 2024	0.9608	-0.1287	-11.81%	1.0125	1.0385	0.9602	26,888
May 09 2024	1.0895	0.21	23.50%	0.9412	1.128	0.9292	37,021
May 08 2024	0.8822	-0.071	-7.45%	0.931	0.9478	0.8822	12,062
May 07 2024	0.9532	-0.0082	-0.85%	0.9572	1.01	0.922	42,264
May 06 2024	0.9614	0.1208	14.37%	0.8346	0.9614	0.80	50,214
May 03 2024	0.8406	-0.0108	-1.27%	0.8694	0.8762	0.8382	18,317
May 02 2024	0.8514	0.0124	1.48%	0.837	0.8624	0.837	29,593
Apr 30 2024	0.839	-0.031	-3.56%	0.8806	0.8806	0.8282	14,074
Apr 29 2024	0.87	-0.017	-1.92%	0.85	0.9092	0.85	15,990
Apr 26 2024	0.887	0.0442	5.24%	0.8444	0.887	0.8444	30,625
Apr 25 2024	0.8428	-0.0206	-2.39%	0.856	0.8732	0.833	9,350
Apr 24 2024	0.8634	-0.0514	-5.62%	0.936	0.936	0.8634	14,861
Apr 23 2024	0.9148	0.0218	2.44%	0.8854	0.9148	0.8854	2,094
Apr 22 2024	0.893	-0.0386	-4.14%	0.9348	0.9348	0.893	11,200
Apr 19 2024	0.9316	0.0312	3.47%	0.8818	0.9316	0.877	10,901
Apr 18 2024	0.9004	-0.026	-2.81%	0.9228	0.9228	0.90	9,388
Apr 17 2024	0.9264	-0.0236	-2.48%	0.915	0.93	0.9146	6,629
Apr 16 2024	0.95	-0.0334	-3.40%	0.9666	0.9948	0.95	12,120
Apr 15 2024	0.9834	-0.0551	-5.31%	1.0445	1.0835	0.9644	13,067
Apr 12 2024	1.0385	-0.04	-3.62%	1.11	1.11	1.0385	4,311
Apr 11 2024	1.0775	-0.03	-2.93%	1.1275	1.1275	1.0775	8,595
Apr 10 2024	1.11	-0.01	-0.94%	1.1315	1.1315	1.109	5,125
Apr 09 2024	1.1205	0.03	2.61%	1.1385	1.1385	1.1195	2,250
Apr 08 2024	1.092	-0.07	-5.78%	1.159	1.30	1.0835	14,848
Apr 05 2024	1.159	0.04	3.34%	1.1295	1.168	1.116	18,003
Apr 04 2024	1.1215	0.00	-0.04%	1.0825	1.15	1.0825	8,229
Apr 03 2024	1.122	-0.03	-2.26%	1.1315	1.1315	1.0895	8,280
Apr 02 2024	1.148	-0.03	-2.17%	1.1695	1.1695	1.1095	15,339

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions