Mines D'Or Orbec Inc. (BLUE)
Jun 2, 2025 - BLUE was delisted (reason: acquired by Carlyle and SK Capital)
4.970
0.00 (0.00%)
Inactive · Last trade price
on May 30, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| May 30, 2025 | 4.74 | 5.03 | 4.67 | 4.97 | 4.97 | - | 1,245,197 |
| May 29, 2025 | 4.65 | 4.98 | 4.40 | 4.97 | 4.97 | -0.20% | 694,320 |
| May 28, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 878,931 |
| May 27, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.20% | 941,756 |
| May 23, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 217,722 |
| May 22, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.40% | 225,035 |
| May 21, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 781,558 |
| May 20, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | - | 482,952 |
| May 19, 2025 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 613,509 |
| May 16, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | - | 585,443 |
| May 15, 2025 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 705,076 |
| May 14, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | 50.45% | 9,429,448 |
| May 13, 2025 | 3.33 | 3.34 | 3.20 | 3.31 | 3.31 | 0.61% | 277,440 |
| May 12, 2025 | 3.55 | 3.56 | 3.28 | 3.29 | 3.29 | -6.00% | 2,912,176 |
| May 9, 2025 | 3.73 | 3.78 | 3.48 | 3.50 | 3.50 | -5.66% | 417,989 |
| May 8, 2025 | 3.69 | 3.82 | 3.68 | 3.71 | 3.71 | 0.54% | 120,816 |
| May 7, 2025 | 3.82 | 3.87 | 3.62 | 3.69 | 3.69 | -3.91% | 135,250 |
| May 6, 2025 | 3.93 | 3.93 | 3.78 | 3.84 | 3.84 | -3.27% | 135,704 |
| May 5, 2025 | 3.91 | 4.00 | 3.81 | 3.97 | 3.97 | 0.51% | 212,542 |
| May 2, 2025 | 4.07 | 4.13 | 3.91 | 3.95 | 3.95 | -2.47% | 104,403 |
| May 1, 2025 | 4.06 | 4.14 | 3.98 | 4.05 | 4.05 | -0.74% | 67,401 |
| Apr 30, 2025 | 4.03 | 4.17 | 3.85 | 4.08 | 4.08 | -0.97% | 139,418 |
| Apr 29, 2025 | 4.24 | 4.24 | 4.05 | 4.12 | 4.12 | -1.67% | 73,633 |
| Apr 28, 2025 | 4.16 | 4.45 | 4.16 | 4.19 | 4.19 | 0.72% | 132,036 |
| Apr 25, 2025 | 4.12 | 4.20 | 4.07 | 4.16 | 4.16 | - | 48,097 |
| Apr 24, 2025 | 4.12 | 4.17 | 4.02 | 4.16 | 4.16 | 1.71% | 80,495 |
| Apr 23, 2025 | 4.41 | 4.57 | 4.08 | 4.09 | 4.09 | -5.76% | 156,469 |
| Apr 22, 2025 | 3.90 | 4.39 | 3.90 | 4.34 | 4.34 | 11.28% | 150,577 |
| Apr 21, 2025 | 4.13 | 4.13 | 3.83 | 3.90 | 3.90 | -5.80% | 101,622 |
| Apr 17, 2025 | 4.13 | 4.21 | 4.09 | 4.14 | 4.14 | -0.24% | 126,865 |
| Apr 16, 2025 | 4.02 | 4.23 | 4.02 | 4.15 | 4.15 | -7.16% | 278,781 |
| Apr 15, 2025 | 4.75 | 4.75 | 4.42 | 4.47 | 4.47 | -6.09% | 265,631 |
| Apr 14, 2025 | 5.11 | 5.12 | 4.64 | 4.76 | 4.76 | -7.57% | 110,502 |
| Apr 11, 2025 | 4.57 | 5.15 | 4.50 | 5.15 | 5.15 | 10.28% | 385,825 |
| Apr 10, 2025 | 4.85 | 4.85 | 4.52 | 4.67 | 4.67 | -3.71% | 98,936 |
| Apr 9, 2025 | 4.73 | 5.12 | 4.63 | 4.85 | 4.85 | 0.62% | 214,988 |
| Apr 8, 2025 | 5.01 | 5.17 | 4.77 | 4.82 | 4.82 | 1.05% | 254,641 |
| Apr 7, 2025 | 4.85 | 5.24 | 4.61 | 4.77 | 4.77 | -3.64% | 228,404 |
| Apr 4, 2025 | 4.92 | 4.99 | 4.67 | 4.95 | 4.95 | 1.23% | 218,890 |
| Apr 3, 2025 | 4.99 | 5.16 | 4.80 | 4.89 | 4.89 | -2.78% | 289,876 |
| Apr 2, 2025 | 5.24 | 5.41 | 4.82 | 5.03 | 5.03 | -4.19% | 598,416 |
| Apr 1, 2025 | 4.86 | 5.37 | 4.82 | 5.25 | 5.25 | 7.58% | 860,044 |
| Mar 31, 2025 | 4.43 | 5.42 | 4.41 | 4.88 | 4.88 | 19.61% | 3,648,088 |
| Mar 28, 2025 | 3.78 | 4.43 | 3.71 | 4.08 | 4.08 | 7.65% | 2,245,141 |
| Mar 27, 2025 | 3.71 | 3.81 | 3.65 | 3.79 | 3.79 | 1.07% | 173,303 |
| Mar 26, 2025 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | -2.60% | 141,324 |
| Mar 25, 2025 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | -1.79% | 244,278 |
| Mar 24, 2025 | 3.89 | 3.99 | 3.82 | 3.92 | 3.92 | 0.51% | 148,416 |
| Mar 21, 2025 | 3.93 | 3.99 | 3.86 | 3.90 | 3.90 | -1.52% | 153,769 |
| Mar 20, 2025 | 3.86 | 3.99 | 3.76 | 3.96 | 3.96 | 0.76% | 293,202 |
| Mar 19, 2025 | 3.92 | 3.99 | 3.76 | 3.93 | 3.93 | -0.25% | 166,869 |
| Mar 18, 2025 | 3.95 | 4.01 | 3.80 | 3.94 | 3.94 | -0.51% | 214,266 |
| Mar 17, 2025 | 3.74 | 4.01 | 3.66 | 3.96 | 3.96 | 5.60% | 271,077 |
| Mar 14, 2025 | 3.77 | 3.83 | 3.69 | 3.75 | 3.75 | 0.54% | 130,737 |
| Mar 13, 2025 | 3.82 | 3.85 | 3.67 | 3.73 | 3.73 | -3.37% | 189,395 |
| Mar 12, 2025 | 3.96 | 4.00 | 3.79 | 3.86 | 3.86 | -2.53% | 174,627 |
| Mar 11, 2025 | 3.90 | 4.10 | 3.82 | 3.96 | 3.96 | 0.51% | 309,685 |
| Mar 10, 2025 | 3.93 | 4.08 | 3.85 | 3.94 | 3.94 | -1.50% | 305,736 |
| Mar 7, 2025 | 4.06 | 4.14 | 3.94 | 4.00 | 4.00 | -2.68% | 134,192 |
| Mar 6, 2025 | 3.90 | 4.13 | 3.86 | 4.11 | 4.11 | 2.75% | 215,348 |
| Mar 5, 2025 | 3.86 | 4.05 | 3.82 | 4.00 | 4.00 | 4.71% | 306,909 |
| Mar 4, 2025 | 3.83 | 3.96 | 3.75 | 3.82 | 3.82 | -1.55% | 277,547 |
| Mar 3, 2025 | 4.02 | 4.09 | 3.84 | 3.88 | 3.88 | -4.90% | 266,652 |
| Feb 28, 2025 | 3.76 | 4.08 | 3.72 | 4.08 | 4.08 | 7.37% | 272,303 |
| Feb 27, 2025 | 3.87 | 3.97 | 3.75 | 3.80 | 3.80 | -1.55% | 200,237 |
| Feb 26, 2025 | 3.93 | 4.04 | 3.84 | 3.86 | 3.86 | -3.98% | 341,996 |
| Feb 25, 2025 | 3.85 | 4.13 | 3.85 | 4.02 | 4.02 | -0.74% | 396,043 |
| Feb 24, 2025 | 4.00 | 4.05 | 3.56 | 4.05 | 4.05 | -0.74% | 1,656,290 |
| Feb 21, 2025 | 4.90 | 5.65 | 4.00 | 4.08 | 4.08 | -42.05% | 5,442,653 |
| Feb 20, 2025 | 7.24 | 7.25 | 6.88 | 7.04 | 7.04 | -2.90% | 94,379 |
| Feb 19, 2025 | 7.01 | 7.25 | 6.61 | 7.25 | 7.25 | 1.83% | 241,019 |
| Feb 18, 2025 | 7.34 | 7.55 | 6.95 | 7.12 | 7.12 | -2.06% | 149,351 |
| Feb 14, 2025 | 7.30 | 7.54 | 7.02 | 7.27 | 7.27 | 0.28% | 183,827 |
| Feb 13, 2025 | 6.44 | 7.42 | 6.20 | 7.25 | 7.25 | 13.46% | 288,603 |
| Feb 12, 2025 | 5.94 | 6.41 | 5.90 | 6.39 | 6.39 | 5.62% | 110,500 |
| Feb 11, 2025 | 6.25 | 6.29 | 5.91 | 6.05 | 6.05 | -3.82% | 181,414 |
| Feb 10, 2025 | 6.31 | 6.33 | 6.07 | 6.29 | 6.29 | - | 127,662 |
| Feb 7, 2025 | 6.86 | 6.92 | 6.10 | 6.29 | 6.29 | -5.98% | 313,136 |
| Feb 6, 2025 | 7.03 | 7.03 | 6.57 | 6.69 | 6.69 | -3.88% | 203,817 |
| Feb 5, 2025 | 6.92 | 7.25 | 6.86 | 6.96 | 6.96 | - | 237,494 |
| Feb 4, 2025 | 7.10 | 7.31 | 6.82 | 6.96 | 6.96 | -1.00% | 195,836 |
| Feb 3, 2025 | 7.55 | 7.55 | 6.94 | 7.03 | 7.03 | -9.29% | 404,373 |
| Jan 31, 2025 | 7.90 | 8.22 | 7.70 | 7.75 | 7.75 | -2.02% | 130,361 |
| Jan 30, 2025 | 7.61 | 8.14 | 7.48 | 7.91 | 7.91 | 4.77% | 124,327 |
| Jan 29, 2025 | 7.76 | 7.86 | 7.25 | 7.55 | 7.55 | -2.71% | 185,892 |
| Jan 28, 2025 | 7.58 | 7.88 | 7.35 | 7.76 | 7.76 | 2.24% | 108,977 |
| Jan 27, 2025 | 7.79 | 8.24 | 7.40 | 7.59 | 7.59 | -2.69% | 259,328 |
| Jan 24, 2025 | 7.89 | 8.18 | 7.70 | 7.80 | 7.80 | -0.89% | 178,613 |
| Jan 23, 2025 | 7.85 | 8.00 | 7.43 | 7.87 | 7.87 | 0.38% | 177,062 |
| Jan 22, 2025 | 8.15 | 8.36 | 7.71 | 7.84 | 7.84 | -3.69% | 284,062 |
| Jan 21, 2025 | 8.40 | 8.46 | 8.06 | 8.14 | 8.14 | -2.51% | 112,304 |
| Jan 17, 2025 | 8.37 | 8.46 | 8.11 | 8.35 | 8.35 | 1.09% | 110,496 |
| Jan 16, 2025 | 8.32 | 8.35 | 7.96 | 8.26 | 8.26 | -0.36% | 110,040 |
| Jan 15, 2025 | 8.21 | 8.41 | 8.00 | 8.29 | 8.29 | 3.50% | 99,394 |
| Jan 14, 2025 | 8.49 | 8.75 | 7.96 | 8.01 | 8.01 | -5.65% | 196,974 |
| Jan 13, 2025 | 8.25 | 8.71 | 8.09 | 8.49 | 8.49 | 0.35% | 121,818 |
| Jan 10, 2025 | 8.42 | 8.79 | 8.03 | 8.46 | 8.46 | - | 166,368 |
| Jan 8, 2025 | 9.00 | 9.17 | 8.45 | 8.46 | 8.46 | -6.21% | 175,693 |
| Jan 7, 2025 | 9.72 | 9.79 | 8.89 | 9.02 | 9.02 | -9.07% | 320,811 |