FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)

bluebird bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.70	42.79	42.65	42.69	42.69	-0.82%	13,487
Jul 31, 2025	43.22	43.22	43.02	43.04	43.04	-0.16%	13,648
Jul 30, 2025	43.15	43.17	43.01	43.11	43.11	-	9,780
Jul 29, 2025	43.21	43.21	43.09	43.11	43.11	-0.10%	6,365
Jul 28, 2025	43.16	43.17	43.13	43.15	43.15	0.04%	1,867
Jul 25, 2025	43.07	43.14	43.07	43.13	43.13	0.24%	6,830
Jul 24, 2025	43.03	43.09	43.03	43.03	43.03	-	7,004
Jul 23, 2025	42.93	43.04	42.90	43.03	43.03	0.38%	4,511
Jul 22, 2025	42.84	42.90	42.77	42.87	42.87	0.06%	5,437
Jul 21, 2025	42.85	42.97	42.84	42.84	42.84	0.13%	7,118
Jul 18, 2025	42.79	42.90	42.73	42.79	42.79	0.06%	76,628
Jul 17, 2025	42.62	42.85	42.62	42.76	42.76	0.22%	24,482
Jul 16, 2025	42.69	42.69	42.55	42.67	42.67	0.18%	6,938
Jul 15, 2025	42.67	42.67	42.59	42.59	42.59	-0.18%	6,357
Jul 14, 2025	42.58	42.67	42.58	42.67	42.67	0.07%	3,274
Jul 11, 2025	42.60	42.68	42.60	42.64	42.64	-0.05%	1,754
Jul 10, 2025	42.62	42.70	42.59	42.66	42.66	0.06%	8,887
Jul 9, 2025	42.67	42.67	42.51	42.64	42.64	0.34%	2,521
Jul 8, 2025	42.42	42.57	42.42	42.49	42.49	0.08%	8,625
Jul 7, 2025	42.54	42.58	42.36	42.46	42.46	-0.37%	25,855
Jul 3, 2025	42.58	42.67	42.56	42.61	42.61	0.38%	7,439
Jul 2, 2025	42.31	42.46	42.31	42.45	42.45	0.23%	5,308
Jul 1, 2025	42.35	42.36	42.35	42.35	42.35	-0.11%	74,329
Jun 30, 2025	42.33	42.40	42.27	42.40	42.40	0.30%	4,572
Jun 27, 2025	42.25	42.35	42.11	42.27	42.27	0.29%	3,428
Jun 26, 2025	42.10	42.15	42.10	42.15	42.15	0.43%	742
Jun 25, 2025	42.00	42.00	41.89	41.97	41.97	-0.04%	2,378
Jun 24, 2025	41.94	41.98	41.82	41.98	41.98	0.80%	2,953
Jun 23, 2025	41.47	41.65	41.42	41.65	41.65	0.64%	11,943
Jun 20, 2025	41.60	41.60	41.36	41.39	41.39	-0.12%	3,788
Jun 18, 2025	41.53	41.60	41.44	41.44	41.44	-0.04%	4,524
Jun 17, 2025	41.50	41.50	41.43	41.45	41.45	-0.48%	1,465
Jun 16, 2025	41.52	41.73	41.52	41.65	41.65	0.73%	4,397
Jun 13, 2025	41.44	41.59	41.35	41.35	41.35	-0.77%	10,033
Jun 12, 2025	41.54	41.70	41.54	41.67	41.67	0.11%	4,646
Jun 11, 2025	41.68	41.72	41.56	41.63	41.63	-0.03%	4,665
Jun 10, 2025	41.54	41.66	41.51	41.64	41.64	0.32%	4,645
Jun 9, 2025	41.47	41.60	41.47	41.51	41.51	0.01%	3,791
Jun 6, 2025	41.50	41.55	41.42	41.50	41.50	0.69%	1,862
Jun 5, 2025	41.41	41.45	41.17	41.22	41.22	-0.32%	7,271
Jun 4, 2025	41.42	41.42	41.35	41.35	41.35	-	1,432
Jun 3, 2025	41.19	41.35	41.19	41.35	41.35	0.41%	4,842
Jun 2, 2025	41.05	41.19	41.05	41.18	41.18	0.14%	1,431
May 30, 2025	41.02	41.13	40.92	41.13	41.13	0.07%	776
May 29, 2025	41.08	41.10	40.99	41.10	41.10	0.27%	2,969
May 28, 2025	41.07	41.07	40.98	40.99	40.99	-0.30%	2,915
May 27, 2025	41.10	41.15	41.08	41.11	41.11	1.17%	2,811
May 23, 2025	40.56	40.75	40.56	40.63	40.63	-0.38%	6,728
May 22, 2025	40.83	40.89	40.78	40.79	40.79	-0.06%	4,734
May 21, 2025	41.10	41.15	40.73	40.81	40.81	-0.81%	7,518

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.