BLUE: bluebird bio Inc.

As of Thursday, December 8th, 2022

$ 7.84

-0.10 -1.26%

Open: 8.01
High: 8.13
Low: 7.77
Volume: 1,824,720
Previous Close on Wednesday, December 7th, 2022

$ 7.94

+0.11 +1.40%

Open: 7.81
High: 8.07
Low: 7.63
Volume: 1,958,116
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 8.01 8.13 7.77 7.84 1,824,720 -0.10 -1.26
2022-12-07 7.81 8.07 7.63 7.94 1,958,116 +0.11 +1.40
2022-12-06 8.06 8.14 7.76 7.83 2,627,524 -0.18 -2.25
2022-12-05 8.50 8.58 7.86 8.01 3,608,370 -0.48 -5.65
2022-12-02 7.44 8.50 7.40 8.49 5,584,794 +0.88 +11.56
2022-12-01 7.87 7.91 7.49 7.61 2,024,091 -0.18 -2.31
2022-11-30 7.70 7.99 7.45 7.79 5,533,115 +0.14 +1.83
2022-11-29 7.44 7.74 7.28 7.65 2,689,515 +0.28 +3.80

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.58
On 2022-12-05
7.40
On 2022-12-02
0.23 3.02 8.58
On 2022-12-05
7.63
On 2022-12-07
-11.07 8.02
10D 8.58
On 2022-12-05
7.23
On 2022-11-25
0.32 4.26 8.58
On 2022-12-05
7.63
On 2022-12-07
-11.07 7.81
20D 8.58
On 2022-12-05
6.29
On 2022-11-10
1.62 26.05 8.14
On 2022-11-15
6.48
On 2022-11-22
-20.34 7.53
WTD 8.58
On 2022-12-05
7.63
On 2022-12-07
-0.65 -7.66 8.58
On 2022-12-05
7.63
On 2022-12-07
-11.07 7.91
MTD 8.58
On 2022-12-05
7.40
On 2022-12-02
0.05 0.64 8.58
On 2022-12-05
7.63
On 2022-12-07
-11.07 7.95
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX