bluebird bio, Inc. (BLUE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BLUE Historical Return
If you invested $1000 in bluebird bio, Inc. (BLUE) 10 years ago, it would be worth $6.93 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $15. This corresponds to total returns of -99.31%, -98.5%, respectively, with annualized returns of -39.16%, -56.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BLUE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| May 30, 2025 | 4.74 | 4.97 | 4.97 | 5.03 | 4.67 | 1.25M |
| May 29, 2025 | 4.65 | 4.97 | 4.97 | 4.98 | 4.4 | 694,320 |
| May 28, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.98 | 878,931 |
| May 27, 2025 | 4.99 | 5 | 5 | 5.01 | 4.98 | 941,800 |
| May 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 217,722 |
| May 22, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 225,035 |
| May 21, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.97 | 781,600 |
| May 20, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 483,000 |
| May 19, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.97 | 613,509 |
| May 16, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.97 | 585,443 |
| May 15, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 705,076 |
| May 14, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.95 | 9.43M |
| May 13, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.2 | 277,440 |
| May 12, 2025 | 3.55 | 3.29 | 3.29 | 3.56 | 3.28 | 2.91M |
| May 09, 2025 | 3.73 | 3.5 | 3.5 | 3.78 | 3.48 | 418,000 |
| May 08, 2025 | 3.69 | 3.71 | 3.71 | 3.82 | 3.68 | 120,816 |
| May 07, 2025 | 3.82 | 3.69 | 3.69 | 3.86 | 3.62 | 135,250 |
| May 06, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.78 | 135,704 |
| May 05, 2025 | 3.91 | 3.97 | 3.97 | 4 | 3.81 | 212,542 |
| May 02, 2025 | 4.07 | 3.95 | 3.95 | 4.13 | 3.91 | 104,403 |
| May 01, 2025 | 4.06 | 4.05 | 4.05 | 4.14 | 3.98 | 67,401 |
| April 30, 2025 | 4.03 | 4.08 | 4.08 | 4.17 | 3.85 | 139,418 |
| April 29, 2025 | 4.24 | 4.12 | 4.12 | 4.24 | 4.05 | 73,633 |
| April 28, 2025 | 4.16 | 4.19 | 4.19 | 4.45 | 4.16 | 132,036 |
| April 25, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.07 | 48,097 |
| April 24, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.02 | 80,500 |
| April 23, 2025 | 4.41 | 4.09 | 4.09 | 4.57 | 4.08 | 156,469 |
| April 22, 2025 | 3.9 | 4.34 | 4.34 | 4.39 | 3.9 | 150,577 |
| April 21, 2025 | 4.13 | 3.9 | 3.9 | 4.13 | 3.83 | 101,622 |
| April 17, 2025 | 4.13 | 4.14 | 4.14 | 4.21 | 4.09 | 126,900 |
| April 16, 2025 | 4.02 | 4.15 | 4.15 | 4.23 | 4.02 | 278,800 |
| April 15, 2025 | 4.75 | 4.47 | 4.47 | 4.75 | 4.42 | 265,631 |
| April 14, 2025 | 5.11 | 4.76 | 4.76 | 5.12 | 4.64 | 110,502 |
| April 11, 2025 | 4.57 | 5.15 | 5.15 | 5.15 | 4.5 | 385,825 |
| April 10, 2025 | 4.85 | 4.67 | 4.67 | 4.85 | 4.52 | 98,936 |
| April 09, 2025 | 4.73 | 4.85 | 4.85 | 5.12 | 4.63 | 214,988 |
| April 08, 2025 | 5.01 | 4.82 | 4.82 | 5.17 | 4.77 | 254,641 |
| April 07, 2025 | 4.85 | 4.77 | 4.77 | 5.24 | 4.61 | 228,404 |
| April 04, 2025 | 4.92 | 4.95 | 4.95 | 4.99 | 4.67 | 218,890 |
| April 03, 2025 | 4.99 | 4.89 | 4.89 | 5.16 | 4.8 | 289,900 |
| April 02, 2025 | 5.24 | 5.03 | 5.03 | 5.41 | 4.82 | 598,416 |
| April 01, 2025 | 4.86 | 5.25 | 5.25 | 5.37 | 4.82 | 860,044 |
| March 31, 2025 | 4.43 | 4.88 | 4.88 | 5.42 | 4.41 | 3.65M |
| March 28, 2025 | 3.78 | 4.08 | 4.08 | 4.43 | 3.71 | 2.25M |
| March 27, 2025 | 3.71 | 3.79 | 3.79 | 3.81 | 3.65 | 173,303 |
| March 26, 2025 | 3.86 | 3.75 | 3.75 | 3.86 | 3.7 | 141,324 |
| March 25, 2025 | 3.89 | 3.85 | 3.85 | 3.91 | 3.81 | 244,300 |
| March 24, 2025 | 3.89 | 3.92 | 3.92 | 3.99 | 3.82 | 148,416 |
| March 21, 2025 | 3.93 | 3.9 | 3.9 | 3.99 | 3.86 | 153,800 |
| March 20, 2025 | 3.86 | 3.96 | 3.96 | 3.99 | 3.76 | 293,202 |
| March 19, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.76 | 166,869 |
| March 18, 2025 | 3.95 | 3.94 | 3.94 | 4.01 | 3.8 | 214,266 |
| March 17, 2025 | 3.74 | 3.96 | 3.96 | 4.01 | 3.66 | 271,100 |
| March 14, 2025 | 3.77 | 3.75 | 3.75 | 3.83 | 3.69 | 130,737 |
| March 13, 2025 | 3.82 | 3.73 | 3.73 | 3.85 | 3.67 | 189,400 |
| March 12, 2025 | 3.96 | 3.86 | 3.86 | 4 | 3.79 | 174,627 |
| March 11, 2025 | 3.9 | 3.96 | 3.96 | 4.1 | 3.82 | 309,700 |
| March 10, 2025 | 3.93 | 3.94 | 3.94 | 4.08 | 3.85 | 306,300 |
| March 07, 2025 | 4.06 | 4 | 4 | 4.14 | 3.94 | 134,200 |
AD
