Bluebird

BLUE
🏛️ usa →
4.97
Last Update: 2025-05-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.43 10.64 9.91 9.99 1.3M
2021-12-30 10.42 10.84 10.31 10.35 1.6M
2021-12-29 10.74 10.82 10.26 10.41 0.9M
2021-12-28 10.93 11.58 10.77 10.77 2.5M
2021-12-27 11.38 11.43 10.77 10.94 4.2M
2021-12-23 11.21 11.70 11.07 11.40 1.9M
2021-12-22 11.49 11.55 11.04 11.12 2.7M
2021-12-21 10.50 11.59 10.37 11.58 2.9M
2021-12-20 8.45 10.76 8.12 10.71 9.2M
2021-12-17 9.14 10.69 9.11 10.62 8.9M
2021-12-16 9.56 9.87 9.30 9.37 1.3M
2021-12-15 9.22 9.51 8.83 9.51 2.2M
2021-12-14 9.40 9.74 9.14 9.16 2.2M
2021-12-13 9.48 9.69 8.98 9.51 4.4M
2021-12-10 9.33 9.47 8.90 8.96 1.3M
2021-12-09 9.89 9.96 9.37 9.38 1.7M
2021-12-08 10.04 10.06 9.70 10.00 1.6M
2021-12-07 10.07 10.35 9.85 9.95 1.6M
2021-12-06 9.90 10.19 9.79 10.01 1.4M
2021-12-03 10.63 10.65 9.88 9.95 1.2M
2021-12-02 9.97 10.68 9.84 10.63 1.5M
2021-12-01 10.22 10.77 10.05 10.05 1.5M
2021-11-30 10.16 10.46 9.89 10.11 1.5M
2021-11-29 10.76 10.90 10.30 10.33 1.3M
2021-11-26 10.60 10.89 10.35 10.50 2.2M
2021-11-24 10.59 10.92 10.46 10.76 4.6M
2021-11-23 10.39 10.75 10.21 10.73 1.7M
2021-11-22 11.31 11.36 10.40 10.54 2.2M
2021-11-19 10.80 11.05 10.54 10.70 1.5M
2021-11-18 11.34 11.34 10.76 10.91 1.6M
2021-11-17 11.55 11.60 11.09 11.31 1.2M
2021-11-16 11.48 11.65 11.23 11.58 1.7M
2021-11-15 11.80 11.81 11.12 11.48 1.3M
2021-11-12 11.50 11.76 11.13 11.68 1.7M
2021-11-11 11.28 12.12 11.25 11.68 2.2M
2021-11-10 10.73 11.74 10.60 11.31 4.4M
2021-11-09 10.70 10.88 10.35 10.88 3.8M
2021-11-08 12.62 12.62 10.59 10.70 8.2M
2021-11-05 17.74 17.85 12.90 13.14 6.2M
2021-11-04 24.95 25.39 23.98 25.19 0.8M
2021-11-03 24.90 24.96 24.01 24.83 1.1M
2021-11-02 24.04 24.96 23.57 24.91 1.2M
2021-11-01 23.37 24.37 23.29 24.23 0.9M
2021-10-29 22.88 23.56 22.73 23.41 1.0M
2021-10-28 21.96 22.95 21.65 22.93 0.7M
2021-10-27 21.00 22.26 20.98 22.06 1.1M
2021-10-26 21.41 21.47 20.90 20.95 0.7M
2021-10-25 21.00 21.25 20.62 21.23 0.8M
2021-10-22 20.25 20.81 19.80 20.80 0.6M
2021-10-21 20.61 21.31 20.34 20.39 0.5M
2021-10-20 20.98 21.26 20.67 20.98 0.7M
2021-10-19 21.20 21.78 21.07 21.49 1.1M
2021-10-18 20.80 21.20 20.32 21.03 1.0M
2021-10-15 20.76 21.25 20.29 20.90 2.6M
2021-10-14 20.23 20.83 20.23 20.61 0.9M
2021-10-13 20.18 21.09 20.09 20.12 1.2M
2021-10-12 19.86 20.60 19.84 20.43 1.1M
2021-10-11 19.07 19.96 18.98 19.90 1.0M
2021-10-08 18.75 19.12 18.45 19.10 0.7M
2021-10-07 18.60 19.18 18.37 18.88 0.6M
2021-10-06 18.03 18.62 18.00 18.48 0.7M
2021-10-05 18.34 18.81 17.97 18.27 0.5M
2021-10-04 18.93 19.02 18.32 18.44 0.7M
2021-10-01 19.07 19.21 18.40 19.13 0.7M
2021-09-30 19.14 19.26 18.58 19.11 0.6M
2021-09-29 19.50 19.88 18.87 18.98 0.9M
2021-09-28 19.00 19.84 18.90 19.60 1.9M
2021-09-27 18.43 19.48 18.43 19.33 1.0M
2021-09-24 18.49 18.71 18.30 18.44 0.6M
2021-09-23 18.20 18.71 17.96 18.66 1.1M
2021-09-22 17.89 18.27 17.55 18.00 0.9M
2021-09-21 17.97 18.25 17.87 17.99 0.5M
2021-09-20 17.89 18.38 17.75 17.97 0.9M
2021-09-17 17.68 18.43 17.42 18.32 2.6M
2021-09-16 17.80 17.83 17.27 17.68 0.8M
2021-09-15 17.54 18.04 17.46 17.80 0.7M
2021-09-14 18.26 18.42 17.40 17.56 0.8M
2021-09-13 17.89 18.62 17.66 18.29 0.8M
2021-09-10 18.25 18.33 17.77 17.88 0.8M
2021-09-09 17.80 18.39 17.78 18.20 1.1M
2021-09-08 17.48 18.10 17.30 17.87 1.1M
2021-09-07 17.88 18.19 17.14 17.37 1.9M
2021-09-03 18.40 18.40 17.73 18.00 0.8M
2021-09-02 18.22 18.65 18.12 18.40 0.8M
2021-09-01 18.39 18.51 18.12 18.32 0.7M
2021-08-31 17.77 18.39 17.75 18.30 1.6M
2021-08-30 18.13 18.23 17.68 17.85 1.0M
2021-08-27 17.94 18.84 17.76 18.13 1.3M
2021-08-26 18.13 18.43 17.58 17.93 1.2M
2021-08-25 17.75 18.26 17.46 18.21 1.3M
2021-08-24 18.00 18.16 17.47 17.82 1.0M
2021-08-23 17.85 18.37 17.76 17.97 1.0M
2021-08-20 17.25 18.06 17.17 17.59 0.9M
2021-08-19 18.00 18.14 17.34 17.36 1.0M
2021-08-18 18.66 18.78 18.06 18.09 0.8M
2021-08-17 18.11 18.86 17.88 18.72 0.8M
2021-08-16 18.40 18.90 18.03 18.26 1.6M
2021-08-13 18.82 19.03 18.27 18.47 0.9M
2021-08-12 19.02 19.25 18.72 18.83 1.2M
2021-08-11 19.31 19.69 18.70 19.06 1.8M
2021-08-10 17.85 20.15 17.72 20.04 4.6M
2021-08-09 19.38 19.58 18.11 18.16 9.5M
2021-08-06 25.97 26.00 24.86 25.03 0.8M
2021-08-05 24.77 26.07 24.75 25.87 0.8M
2021-08-04 24.90 25.74 24.80 25.00 0.7M
2021-08-03 25.61 25.69 24.92 25.11 1.2M
2021-08-02 25.68 25.82 25.20 25.60 0.9M
2021-07-30 25.56 26.15 25.33 25.41 0.7M
2021-07-29 26.22 26.65 25.50 25.66 0.8M
2021-07-28 26.23 26.85 25.62 26.00 1.3M
2021-07-27 25.99 26.16 25.37 25.92 0.5M
2021-07-26 25.98 26.66 25.77 26.18 0.5M
2021-07-23 26.95 27.00 25.68 25.98 0.8M
2021-07-22 27.25 27.46 26.66 26.98 0.7M
2021-07-21 27.52 27.96 27.08 27.49 0.6M
2021-07-20 26.50 27.49 26.44 27.33 0.8M
2021-07-19 26.03 27.17 26.02 26.64 0.7M
2021-07-16 27.60 27.89 26.72 26.78 1.0M
2021-07-15 27.76 28.30 26.88 27.53 0.9M
2021-07-14 28.84 28.96 27.75 27.76 1.0M
2021-07-13 29.58 29.86 28.82 28.86 0.7M
2021-07-12 30.53 30.71 29.76 29.79 0.7M
2021-07-09 30.43 31.26 30.27 30.57 0.8M
2021-07-08 30.49 31.47 30.29 30.43 0.9M
2021-07-07 31.02 31.54 30.60 31.12 0.9M
2021-07-06 31.37 31.75 30.82 31.03 0.7M
2021-07-02 32.35 32.56 31.35 31.37 0.9M
2021-07-01 31.28 32.68 31.25 32.42 1.3M
2021-06-30 30.01 32.35 29.90 31.98 1.5M
2021-06-29 31.09 31.29 29.64 30.08 1.7M
2021-06-28 31.28 31.51 30.48 31.17 2.7M
2021-06-25 32.50 32.50 30.52 30.91 12.0M
2021-06-24 32.35 32.89 31.92 32.33 1.5M
2021-06-23 32.66 33.09 32.16 32.37 0.7M
2021-06-22 33.17 33.23 32.00 32.78 0.9M
2021-06-21 33.03 33.58 32.79 33.17 1.0M
2021-06-18 32.68 33.43 32.23 33.15 1.2M
2021-06-17 32.59 33.40 32.47 32.98 0.5M
2021-06-16 32.60 33.23 31.94 32.78 0.9M
2021-06-15 33.37 33.68 32.69 32.83 1.9M
2021-06-14 33.83 35.59 33.20 33.53 2.3M
2021-06-11 34.25 34.37 33.30 34.10 1.2M
2021-06-10 32.99 34.50 32.82 33.89 1.3M
2021-06-09 32.80 34.29 32.39 32.97 2.4M
2021-06-08 32.41 32.92 31.44 32.81 1.5M
2021-06-07 32.42 32.57 30.25 31.98 3.8M
2021-06-04 30.99 31.32 30.46 30.92 0.6M
2021-06-03 30.87 31.22 30.11 30.70 0.8M
2021-06-02 31.09 31.49 30.74 31.14 0.8M
2021-06-01 31.05 31.70 30.91 31.11 0.9M
2021-05-28 31.81 32.73 31.08 31.12 0.8M
2021-05-27 31.01 31.80 30.56 31.72 1.0M
2021-05-26 30.65 31.31 30.53 31.03 0.6M
2021-05-25 30.87 31.00 30.43 30.52 0.7M
2021-05-24 31.73 31.73 30.47 30.60 0.7M
2021-05-21 31.02 31.87 30.65 31.55 1.4M
2021-05-20 29.52 30.99 29.52 30.72 1.2M
2021-05-19 30.29 30.51 29.35 29.43 1.0M
2021-05-18 29.98 31.35 29.86 30.67 1.0M
2021-05-17 30.00 30.70 29.66 29.91 0.8M
2021-05-14 29.34 30.74 28.73 30.32 1.3M
2021-05-13 30.00 30.48 28.94 29.31 0.9M
2021-05-12 29.40 30.49 29.21 29.85 1.1M
2021-05-11 27.22 29.77 27.22 29.50 1.0M
2021-05-10 30.31 30.35 28.23 28.40 1.5M
2021-05-07 29.98 30.65 29.55 30.48 1.1M
2021-05-06 29.21 29.73 28.20 29.67 1.2M
2021-05-05 30.04 30.39 29.12 29.21 0.9M
2021-05-04 29.20 29.94 28.32 29.90 0.9M
2021-05-03 30.17 30.47 29.19 29.60 0.7M
2021-04-30 30.05 30.72 29.74 30.00 0.8M
2021-04-29 30.45 30.65 29.40 30.23 0.9M
2021-04-28 29.61 30.62 29.41 30.39 1.1M
2021-04-27 29.84 30.17 29.56 29.91 1.1M
2021-04-26 28.99 29.57 28.30 29.48 0.9M
2021-04-23 28.50 28.83 28.14 28.65 0.6M
2021-04-22 28.02 28.95 27.54 28.78 0.9M
2021-04-21 27.51 28.17 26.74 28.12 1.2M
2021-04-20 27.50 28.45 27.24 27.86 1.0M
2021-04-19 27.95 29.04 27.63 27.98 1.1M
2021-04-16 29.33 29.84 27.99 28.28 2.5M
2021-04-15 29.90 30.36 29.08 29.72 1.1M
2021-04-14 28.32 29.94 28.30 29.54 1.6M
2021-04-13 27.92 28.36 27.25 28.33 1.2M
2021-04-12 27.96 28.34 27.20 27.98 1.1M
2021-04-09 28.69 28.74 27.86 28.16 1.2M
2021-04-08 29.91 30.02 28.71 28.87 1.1M
2021-04-07 30.02 30.40 29.85 30.02 1.1M
2021-04-06 30.73 30.92 29.99 30.16 1.6M
2021-04-05 30.17 31.16 30.04 31.10 1.5M
2021-04-01 30.25 31.00 29.55 30.04 1.2M
2021-03-31 28.81 30.36 28.63 30.15 2.2M
2021-03-30 29.60 30.07 28.49 28.62 3.8M
2021-03-29 31.50 33.22 30.87 30.94 5.5M
2021-03-26 30.04 30.40 28.97 29.98 1.7M
2021-03-25 28.12 30.17 27.44 29.61 1.9M
2021-03-24 29.40 29.79 28.24 28.28 1.5M
2021-03-23 31.47 31.47 29.13 29.30 1.8M
2021-03-22 31.68 32.60 31.03 31.07 1.5M
2021-03-19 30.79 31.73 30.29 31.58 1.3M
2021-03-18 31.08 31.15 30.00 30.29 1.1M
2021-03-17 31.20 31.48 30.04 31.00 1.9M
2021-03-16 33.22 33.22 31.39 32.39 1.7M
2021-03-15 32.80 33.63 32.50 33.25 1.7M
2021-03-12 31.98 32.49 31.15 32.43 1.2M
2021-03-11 33.25 33.27 31.65 32.07 2.3M
2021-03-10 34.31 34.50 31.95 32.48 6.2M
2021-03-09 28.64 30.31 28.44 30.04 2.3M
2021-03-08 28.86 29.66 28.19 28.25 1.0M
2021-03-05 28.10 28.76 26.18 28.68 1.7M
2021-03-04 29.10 29.57 27.63 27.94 1.8M
2021-03-03 30.65 31.16 29.31 29.34 1.6M
2021-03-02 29.60 30.94 29.31 30.80 3.0M
2021-03-01 31.39 32.06 29.60 30.08 3.1M
2021-02-26 28.24 31.14 27.43 31.10 5.9M
2021-02-25 25.93 28.35 25.60 28.12 8.3M
2021-02-24 26.30 26.69 25.62 25.92 3.5M
2021-02-23 25.94 26.45 24.24 25.62 4.5M
2021-02-22 26.72 27.09 26.01 26.07 2.6M
2021-02-19 27.30 27.32 26.57 26.68 4.5M
2021-02-18 28.10 28.23 26.85 26.95 4.5M
2021-02-17 28.59 29.95 27.72 28.02 6.8M
2021-02-16 33.50 34.36 26.11 28.44 18.1M
2021-02-12 45.52 46.45 44.65 45.76 0.8M
2021-02-11 46.75 47.09 44.66 45.77 0.8M
2021-02-10 46.81 47.19 45.52 46.52 0.7M
2021-02-09 48.11 48.43 46.40 46.54 0.8M
2021-02-08 48.11 48.92 47.30 47.89 1.0M
2021-02-05 47.41 47.88 47.03 47.70 1.0M
2021-02-04 46.73 47.42 45.91 47.28 0.8M
2021-02-03 46.74 47.86 46.42 46.45 0.8M
2021-02-02 46.00 46.90 45.35 46.41 1.4M
2021-02-01 45.41 45.95 44.20 45.74 0.9M
2021-01-29 44.74 46.29 43.89 44.55 1.2M
2021-01-28 47.24 47.50 44.81 45.00 1.2M
2021-01-27 45.22 46.98 44.66 46.77 2.3M
2021-01-26 48.25 48.40 45.60 46.07 1.1M
2021-01-25 48.12 48.20 46.17 48.10 1.6M
2021-01-22 46.01 46.91 46.01 46.64 1.3M
2021-01-21 47.90 48.11 46.77 46.84 1.0M
2021-01-20 49.97 50.22 47.35 47.88 1.5M
2021-01-19 51.56 51.80 49.42 49.51 1.3M
2021-01-15 51.80 52.80 50.44 50.53 1.1M
2021-01-14 50.21 52.28 49.77 51.85 0.9M
2021-01-13 52.55 52.97 49.28 49.49 1.1M
2021-01-12 50.65 53.68 50.65 52.33 2.7M
2021-01-11 49.61 50.67 46.58 50.40 1.8M
2021-01-08 48.51 49.54 47.28 48.54 0.9M
2021-01-07 45.77 48.64 45.50 48.36 1.0M
2021-01-06 44.67 45.83 44.23 44.90 0.8M
2021-01-05 44.66 45.33 43.88 44.93 1.0M
2021-01-04 43.44 44.95 42.85 44.66 1.1M