bluebird bio Inc. Common Stockのデータ

bluebird bio Inc. Common Stockの基本情報

名前 bluebird bio Inc. Common Stock
ティッカー BLUE
国 United States
上場年 2013.0
セクター Health Care

bluebird bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.36 26.11 33.5 28.44 18036500.0 28.44
2021-02-12 46.45 44.65 45.52 45.76 771600.0 45.76
2021-02-11 47.09 44.66 46.75 45.77 796300.0 45.77
2021-02-10 47.19 45.52 46.81 46.52 742900.0 46.52
2021-02-09 48.43 46.4 48.11 46.54 752100.0 46.54
2021-02-08 48.92 47.3 48.11 47.89 1025200.0 47.89
2021-02-05 47.88 47.03 47.41 47.7 971000.0 47.7
2021-02-04 47.42 45.91 46.73 47.28 843200.0 47.28
2021-02-03 47.86 46.42 46.74 46.45 785400.0 46.45
2021-02-02 46.9 45.35 46.0 46.41 1368600.0 46.41
2021-02-01 45.95 44.2 45.41 45.74 919000.0 45.74
2021-01-29 46.29 43.89 44.74 44.55 1222900.0 44.55
2021-01-28 47.5 44.81 47.24 45.0 1227200.0 45.0
2021-01-27 46.98 44.66 45.22 46.77 2258200.0 46.77
2021-01-26 48.4 45.6 48.25 46.07 1129600.0 46.07
2021-01-25 48.2 46.17 48.12 48.1 1564100.0 48.1
2021-01-22 46.91 46.01 46.01 46.64 1266400.0 46.64
2021-01-21 48.11 46.77 47.9 46.84 953300.0 46.84
2021-01-20 50.22 47.35 49.97 47.88 1465400.0 47.88
2021-01-19 51.8 49.42 51.56 49.51 1331200.0 49.51
2021-01-15 52.8 50.44 51.8 50.53 1090100.0 50.53
2021-01-14 52.28 49.77 50.21 51.85 861000.0 51.85
2021-01-13 52.97 49.28 52.55 49.49 1077900.0 49.49
2021-01-12 53.68 50.65 50.65 52.33 2705200.0 52.33
2021-01-11 50.67 46.58 49.61 50.4 1791900.0 50.4
2021-01-08 49.54 47.28 48.51 48.54 899400.0 48.54
2021-01-07 48.64 45.5 45.77 48.36 1007800.0 48.36
2021-01-06 45.83 44.23 44.67 44.9 796000.0 44.9
2021-01-05 45.33 43.88 44.66 44.93 1033200.0 44.93
2021-01-04 44.95 42.85 43.44 44.66 1075300.0 44.66
2020-12-31 44.32 42.9 44.02 43.27 1006500.0 43.27
2020-12-30 45.25 43.32 44.43 44.11 872400.0 44.11
2020-12-29 46.19 43.68 45.71 44.1 1217600.0 44.1
2020-12-28 47.95 45.3 46.07 45.75 1709500.0 45.75
2020-12-24 46.35 44.94 46.06 45.54 296600.0 45.54
2020-12-23 46.51 44.88 45.87 46.01 568800.0 46.01
2020-12-22 47.21 45.23 46.38 45.64 875000.0 45.64
2020-12-21 46.38 43.1 44.33 46.19 997100.0 46.19
2020-12-18 45.6 44.33 44.91 44.72 1801600.0 44.72
2020-12-17 44.9 43.85 44.54 44.76 894400.0 44.76
2020-12-16 44.78 43.35 44.69 44.45 882300.0 44.45
2020-12-15 46.04 43.9 44.77 44.36 1047300.0 44.36
2020-12-14 46.38 43.29 43.46 44.55 2144700.0 44.55
2020-12-11 43.23 41.5 42.63 42.46 1096300.0 42.46
2020-12-10 43.78 42.38 42.89 42.61 1391400.0 42.61
2020-12-09 44.88 42.51 44.18 42.61 1600700.0 42.61
2020-12-08 45.5 43.2 45.43 44.4 2022900.0 44.4
2020-12-07 47.73 44.95 47.0 45.4 1255300.0 45.4
2020-12-04 47.99 46.61 46.85 46.92 656500.0 46.92
2020-12-03 47.49 45.9 46.08 46.98 757900.0 46.98
2020-12-02 46.7 45.3 45.8 46.19 1294000.0 46.19
2020-12-01 46.15 44.1 44.55 45.87 776900.0 45.87
2020-11-30 44.54 43.34 44.36 44.09 919300.0 44.09
2020-11-27 44.78 43.51 43.56 44.06 529800.0 44.06
2020-11-25 43.5 42.2 42.92 43.23 628300.0 43.23
2020-11-24 43.2 42.19 43.0 42.64 1398200.0 42.64
2020-11-23 43.59 42.63 43.15 42.73 1167400.0 42.73
2020-11-20 44.09 42.65 44.01 43.07 1537700.0 43.07
2020-11-19 45.28 43.77 44.8 44.16 1052800.0 44.16
2020-11-18 46.67 44.38 46.5 44.43 1098100.0 44.43
2020-11-17 46.52 45.6 46.18 46.36 572200.0 46.36
2020-11-16 46.87 45.6 46.53 46.4 626300.0 46.4
2020-11-13 46.3 45.31 45.61 46.01 521400.0 46.01
2020-11-12 46.88 44.8 45.37 45.41 699000.0 45.41
2020-11-11 47.29 44.85 47.29 45.48 932100.0 45.48
2020-11-10 47.21 45.07 46.78 46.61 1161800.0 46.61
2020-11-09 48.0 46.17 47.35 46.46 1220900.0 46.46
2020-11-06 48.63 45.25 48.31 45.89 2519400.0 45.89
2020-11-05 50.82 44.83 48.35 48.83 7527300.0 48.83
2020-11-04 59.32 55.35 55.67 58.55 1165100.0 58.55
2020-11-03 55.3 53.16 53.16 54.55 798000.0 54.55
2020-11-02 55.24 52.15 52.47 53.09 1163200.0 53.09
2020-10-30 53.79 51.46 52.83 51.71 623000.0 51.71
2020-10-29 53.59 51.36 52.59 52.89 738100.0 52.89
2020-10-28 53.49 51.72 53.09 52.49 502000.0 52.49
2020-10-27 54.35 52.75 54.35 53.73 457600.0 53.73
2020-10-26 55.54 52.43 55.38 53.52 492600.0 53.52
2020-10-23 56.0 54.79 56.0 55.53 333100.0 55.53
2020-10-22 55.54 54.18 54.18 55.51 460100.0 55.51
2020-10-21 56.0 54.21 55.0 54.34 701100.0 54.34
2020-10-20 56.23 53.95 56.19 55.0 768200.0 55.0
2020-10-19 56.73 54.4 56.59 54.55 555700.0 54.55
2020-10-16 57.37 55.01 55.24 56.1 642300.0 56.1
2020-10-15 56.32 54.97 55.1 55.28 644300.0 55.28
2020-10-14 57.17 55.57 56.82 55.79 550900.0 55.79
2020-10-13 58.34 56.37 58.0 56.75 558100.0 56.75
2020-10-12 59.06 57.61 58.03 58.39 513700.0 58.39
2020-10-09 58.83 57.21 57.65 57.6 420800.0 57.6
2020-10-08 58.45 55.85 58.45 57.73 664400.0 57.73
2020-10-07 58.34 56.3 56.35 57.73 703700.0 57.73
2020-10-06 57.0 55.4 56.4 56.07 492400.0 56.07
2020-10-05 56.4 52.06 52.06 56.11 890600.0 56.11
2020-10-02 54.06 51.45 53.4 51.65 818900.0 51.65
2020-10-01 55.09 53.03 54.32 53.85 1114200.0 53.85
2020-09-30 56.05 53.83 55.13 53.95 682000.0 53.95
2020-09-29 56.9 54.91 55.74 55.0 467600.0 55.0
2020-09-28 57.52 55.1 57.42 55.9 552000.0 55.9
2020-09-25 57.29 55.28 55.38 57.04 640600.0 57.04
2020-09-24 56.19 53.36 55.33 55.67 678900.0 55.67
2020-09-23 58.48 55.5 55.71 55.95 821900.0 55.95
2020-09-22 55.99 53.75 54.78 55.58 955700.0 55.58
2020-09-21 56.86 54.02 55.9 54.5 811900.0 54.5
2020-09-18 56.72 54.17 56.01 56.66 827100.0 56.66
2020-09-17 56.07 53.21 54.03 55.92 598900.0 55.92
2020-09-16 55.42 53.35 53.5 54.65 741200.0 54.65
2020-09-15 54.93 53.08 54.32 53.21 588800.0 53.21
2020-09-14 54.95 53.23 54.0 54.08 759900.0 54.08
2020-09-11 55.98 52.82 55.12 53.18 592300.0 53.18
2020-09-10 57.9 54.71 57.61 54.84 506500.0 54.84
2020-09-09 57.66 55.97 56.72 57.34 364500.0 57.34
2020-09-08 59.03 54.72 55.2 56.38 684700.0 56.38
2020-09-04 58.84 53.0 58.82 56.3 1272500.0 56.3
2020-09-03 61.27 58.17 59.31 58.84 623800.0 58.84
2020-09-02 59.74 57.25 57.58 59.4 741300.0 59.4
2020-09-01 59.66 56.79 59.27 57.25 701800.0 57.25
2020-08-31 59.71 56.92 57.22 59.3 766500.0 59.3
2020-08-28 57.08 55.57 56.34 56.75 520500.0 56.75
2020-08-27 57.54 56.23 56.76 56.38 484700.0 56.38
2020-08-26 59.23 56.37 59.0 56.41 619000.0 56.41
2020-08-25 60.11 58.46 58.95 59.21 408400.0 59.21
2020-08-24 59.83 58.33 59.2 59.16 468400.0 59.16
2020-08-21 60.04 58.72 59.24 58.92 451200.0 58.92
2020-08-20 60.74 58.05 60.59 59.13 840200.0 59.13
2020-08-19 62.9 60.89 61.5 60.95 606600.0 60.95
2020-08-18 62.79 61.4 62.02 61.85 413900.0 61.85
2020-08-17 62.74 59.36 60.05 62.26 578400.0 62.26
2020-08-14 61.34 59.3 60.66 59.67 737400.0 59.67
2020-08-13 63.19 60.89 61.59 60.9 985200.0 60.9
2020-08-12 63.27 60.85 63.2 61.78 886600.0 61.78
2020-08-11 66.06 62.31 66.06 62.49 600900.0 62.49
2020-08-10 66.12 62.49 63.62 65.77 681500.0 65.77
2020-08-07 64.64 62.61 63.84 63.48 534000.0 63.48
2020-08-06 68.39 62.87 63.2 63.84 1545600.0 63.84
2020-08-05 63.8 61.9 62.95 62.06 475600.0 62.06
2020-08-04 63.51 61.32 63.08 62.44 551700.0 62.44
2020-08-03 63.17 59.8 61.0 62.78 661400.0 62.78
2020-07-31 61.99 59.47 61.48 60.7 800700.0 60.7
2020-07-30 63.24 60.5 62.13 61.29 835000.0 61.29
2020-07-29 66.09 61.51 65.39 62.34 1197900.0 62.34
2020-07-28 66.44 65.25 65.91 65.76 718600.0 65.76
2020-07-27 65.97 63.78 64.85 65.97 558600.0 65.97
2020-07-24 64.76 63.12 64.66 64.24 449400.0 64.24
2020-07-23 67.42 64.91 65.3 65.26 710600.0 65.26
2020-07-22 66.44 64.61 66.08 65.33 338100.0 65.33
2020-07-21 68.15 65.36 67.74 65.94 612900.0 65.94
2020-07-20 68.19 66.02 66.38 67.55 857200.0 67.55
2020-07-17 67.63 65.82 66.63 66.24 805100.0 66.24
2020-07-16 66.74 63.6 65.17 66.63 705400.0 66.63
2020-07-15 66.77 63.3 63.7 65.91 969700.0 65.91
2020-07-14 62.83 59.37 60.5 62.83 609400.0 62.83
2020-07-13 64.52 60.71 64.16 60.71 683400.0 60.71
2020-07-10 66.25 63.55 66.12 63.99 550600.0 63.99
2020-07-09 67.25 64.47 66.34 66.16 760500.0 66.16
2020-07-08 66.64 63.45 64.42 66.34 1130500.0 66.34
2020-07-07 65.75 57.98 58.08 64.27 2258400.0 64.27
2020-07-06 60.42 57.83 60.04 58.08 1171900.0 58.08
2020-07-02 62.48 59.35 61.51 59.5 1192900.0 59.5
2020-07-01 62.4 60.27 61.09 61.02 1045300.0 61.02
2020-06-30 61.58 59.41 60.35 61.04 687100.0 61.04
2020-06-29 61.56 59.38 61.01 60.09 855900.0 60.09
2020-06-26 62.09 59.03 62.04 60.9 1636300.0 60.9
2020-06-25 64.11 61.93 63.37 62.35 1328300.0 62.35
2020-06-24 65.75 62.34 64.38 63.62 1180900.0 63.62
2020-06-23 66.87 64.58 66.24 64.9 1097000.0 64.9
2020-06-22 66.48 62.19 64.71 65.48 1157000.0 65.48
2020-06-19 64.88 62.59 63.34 64.29 1878000.0 64.29
2020-06-18 66.0 63.07 64.0 64.09 953600.0 64.09
2020-06-17 65.29 62.19 63.12 64.46 1044400.0 64.46
2020-06-16 66.57 62.12 65.44 63.1 1413200.0 63.1
2020-06-15 64.42 61.72 62.96 63.54 818100.0 63.54
2020-06-12 68.0 62.11 67.84 63.93 2060600.0 63.93
2020-06-11 67.65 62.96 66.26 63.12 1118300.0 63.12
2020-06-10 70.39 66.92 67.53 68.32 991900.0 68.32
2020-06-09 68.5 66.53 68.49 66.77 787500.0 66.77
2020-06-08 72.3 68.77 72.25 69.14 1063000.0 69.14
2020-06-05 72.51 67.84 67.88 70.98 1621800.0 70.98
2020-06-04 68.17 63.07 64.99 66.9 1003000.0 66.9
2020-06-03 66.63 64.46 65.0 65.1 958500.0 65.1
2020-06-02 65.84 62.4 64.3 65.13 856400.0 65.13
2020-06-01 64.72 62.05 63.52 64.38 962700.0 64.38
2020-05-29 63.72 60.2 61.0 63.63 1051100.0 63.63
2020-05-28 63.85 60.47 62.0 60.81 1104800.0 60.81
2020-05-27 65.06 59.02 64.73 61.67 1277500.0 61.67
2020-05-26 69.6 63.47 68.88 63.91 1783700.0 63.91
2020-05-22 68.14 65.75 66.0 66.78 1426300.0 66.78
2020-05-21 67.8 64.42 64.97 66.2 2013900.0 66.2
2020-05-20 65.5 59.31 59.87 65.17 3160300.0 65.17
2020-05-19 61.1 56.0 57.01 57.9 5509100.0 57.9
2020-05-18 57.84 54.5 55.92 57.14 2221000.0 57.14
2020-05-15 57.29 53.0 53.35 56.66 1169800.0 56.66
2020-05-14 54.6 52.63 54.03 54.06 1188500.0 54.06
2020-05-13 60.67 52.9 57.21 55.82 2847500.0 55.82
2020-05-12 63.55 56.47 61.14 56.86 2253900.0 56.86
2020-05-11 63.29 56.29 63.11 60.23 2913300.0 60.23
2020-05-08 60.76 58.31 60.76 59.28 1344800.0 59.28
2020-05-07 60.16 55.47 55.47 59.35 1128000.0 59.35
2020-05-06 57.63 54.58 56.0 54.85 1426100.0 54.85
2020-05-05 57.55 55.37 56.3 56.22 944800.0 56.22
2020-05-04 55.72 49.11 50.26 55.7 1046700.0 55.7
2020-05-01 53.4 49.88 52.99 50.77 1299400.0 50.77
2020-04-30 56.68 53.75 56.64 53.88 1108200.0 53.88
2020-04-29 59.0 56.27 59.0 56.51 1140400.0 56.51
2020-04-28 62.87 57.09 62.44 57.35 2129600.0 57.35
2020-04-27 62.12 57.24 59.5 61.52 1674000.0 61.52
2020-04-24 59.14 53.2 54.19 58.58 1863200.0 58.58
2020-04-23 57.76 53.76 55.94 53.91 1225900.0 53.91
2020-04-22 56.51 54.0 56.08 55.58 1242300.0 55.58
2020-04-21 57.94 53.86 56.95 54.8 1056900.0 54.8
2020-04-20 61.36 54.83 55.0 58.53 2083100.0 58.53
2020-04-17 56.8 53.64 55.61 55.71 3883500.0 55.71
2020-04-16 52.67 47.55 47.55 52.56 1875700.0 52.56
2020-04-15 48.61 45.53 46.88 47.37 945200.0 47.37
2020-04-14 49.31 46.64 47.3 48.67 1468200.0 48.67
2020-04-13 47.0 44.5 46.76 45.91 1120500.0 45.91
2020-04-09 47.53 43.66 43.71 46.5 1843000.0 46.5
2020-04-08 43.72 41.8 42.86 43.04 2099300.0 43.04
2020-04-07 46.1 41.7 44.53 42.13 1746800.0 42.13
2020-04-06 45.32 42.48 44.0 43.35 1331200.0 43.35
2020-04-03 43.97 41.37 42.77 41.88 543900.0 41.88
2020-04-02 44.11 41.49 42.09 42.61 582100.0 42.61
2020-04-01 46.72 42.29 44.85 42.51 929800.0 42.51
2020-03-31 47.86 45.48 46.72 45.96 823300.0 45.96
2020-03-30 48.45 45.08 48.0 46.96 829900.0 46.96
2020-03-27 48.83 43.71 46.4 47.77 1073700.0 47.77
2020-03-26 49.6 43.77 43.96 46.57 1185000.0 46.57
2020-03-25 50.49 46.83 49.02 47.32 1211700.0 47.32
2020-03-24 50.77 47.59 49.66 48.82 1017400.0 48.82
2020-03-23 53.27 47.33 48.87 47.44 1292100.0 47.44
2020-03-20 52.4 45.77 47.49 48.6 1251100.0 48.6
2020-03-19 46.87 41.3 42.36 46.43 948100.0 46.43
2020-03-18 46.16 39.27 40.63 41.97 971700.0 41.97
2020-03-17 45.97 38.95 41.25 43.55 1829800.0 43.55
2020-03-16 46.11 40.09 42.59 40.39 1108800.0 40.39
2020-03-13 53.72 42.94 52.91 50.47 1642900.0 50.47
2020-03-12 56.85 48.72 56.01 49.4 1688000.0 49.4
2020-03-11 65.88 61.23 64.31 61.51 731900.0 61.51
2020-03-10 66.31 61.16 65.28 66.17 729500.0 66.17
2020-03-09 65.71 61.62 63.44 63.14 964700.0 63.14
2020-03-06 71.32 66.84 68.87 68.16 673500.0 68.16
2020-03-05 73.49 70.5 71.0 72.0 485800.0 72.0
2020-03-04 73.76 70.92 73.0 73.01 572800.0 73.01
2020-03-03 76.0 69.22 74.14 71.22 910700.0 71.22
2020-03-02 74.06 69.63 72.97 73.84 930900.0 73.84
2020-02-28 72.48 63.95 64.57 72.33 1459800.0 72.33
2020-02-27 72.59 66.78 71.7 66.78 1193400.0 66.78
2020-02-26 75.1 72.01 73.08 72.7 954300.0 72.7
2020-02-25 77.33 72.58 77.15 72.71 956600.0 72.71
2020-02-24 77.68 75.78 77.04 76.25 861100.0 76.25
2020-02-21 83.98 79.98 82.59 80.2 1155600.0 80.2
2020-02-20 83.48 80.5 80.61 82.43 1158600.0 82.43
2020-02-19 86.0 78.66 85.5 80.45 2407300.0 80.45
2020-02-18 89.31 86.24 89.08 88.22 529500.0 88.22