Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	53.43	54.18	51.49	51.80	51.80	-3.48%	667,752
Oct 28, 2025	53.06	53.81	52.01	53.67	53.67	1.00%	398,236
Oct 27, 2025	56.47	56.51	53.12	53.14	53.14	-5.75%	912,567
Oct 24, 2025	56.63	57.01	55.73	56.38	56.38	1.06%	409,118
Oct 23, 2025	54.97	56.30	54.53	55.79	55.79	1.20%	479,741
Oct 22, 2025	55.77	55.99	54.41	55.13	55.13	-1.15%	480,566
Oct 21, 2025	54.99	55.91	54.15	55.77	55.77	0.85%	396,238
Oct 20, 2025	54.77	55.59	54.51	55.30	55.30	1.99%	284,163
Oct 17, 2025	55.19	55.86	53.81	54.22	54.22	-1.94%	405,214
Oct 16, 2025	57.21	57.32	54.76	55.29	55.29	-3.27%	363,468
Oct 15, 2025	56.38	58.50	55.84	57.16	57.16	1.40%	523,953
Oct 14, 2025	54.66	56.88	54.37	56.37	56.37	2.12%	306,155
Oct 13, 2025	55.92	56.09	54.71	55.20	55.20	0.66%	256,578
Oct 10, 2025	55.71	56.79	54.37	54.84	54.84	-1.06%	437,080
Oct 9, 2025	55.62	56.09	55.05	55.43	55.43	-0.73%	350,445
Oct 8, 2025	53.28	55.86	52.74	55.84	55.84	4.65%	454,381
Oct 7, 2025	53.09	53.58	52.73	53.36	53.36	0.51%	302,551
Oct 6, 2025	54.19	54.19	52.90	53.09	53.09	-1.56%	282,803
Oct 3, 2025	53.92	54.69	53.74	53.93	53.93	0.26%	361,703
Oct 2, 2025	55.60	56.05	53.59	53.79	53.79	-3.10%	425,894
Oct 1, 2025	57.32	57.32	55.26	55.51	55.51	-3.54%	452,691
Sep 30, 2025	57.60	58.06	57.18	57.55	57.55	0.07%	489,639
Sep 29, 2025	58.50	58.78	57.26	57.51	57.51	-0.76%	278,575
Sep 26, 2025	58.73	59.03	57.56	57.95	57.95	-0.29%	315,984
Sep 25, 2025	58.44	58.82	57.64	58.12	58.12	-1.56%	361,105
Sep 24, 2025	60.04	60.91	58.91	59.04	59.04	-1.17%	360,279
Sep 23, 2025	60.96	61.95	59.60	59.74	59.74	-1.84%	390,750
Sep 22, 2025	59.56	60.89	59.42	60.86	60.86	1.93%	314,923
Sep 19, 2025	60.77	60.89	59.57	59.71	59.71	-0.73%	596,150
Sep 18, 2025	58.10	60.42	57.74	60.15	60.15	3.28%	374,385
Sep 17, 2025	58.37	59.16	57.70	58.24	58.24	0.60%	411,539
Sep 16, 2025	57.37	58.19	56.74	57.89	57.89	2.93%	487,904
Sep 15, 2025	58.20	58.47	56.19	56.24	56.24	-2.97%	514,536
Sep 12, 2025	58.64	58.70	57.71	57.96	57.96	-0.51%	467,122
Sep 11, 2025	57.39	59.25	57.39	58.26	58.26	1.50%	466,418
Sep 10, 2025	58.30	59.38	57.29	57.40	57.40	-1.54%	529,455
Sep 9, 2025	58.49	58.50	57.06	58.30	58.30	0.09%	408,567
Sep 8, 2025	58.92	59.00	58.15	58.25	58.25	-0.99%	323,925
Sep 5, 2025	58.40	58.97	57.87	58.83	58.83	1.31%	332,490
Sep 4, 2025	57.66	58.26	57.02	58.07	58.07	0.61%	441,872
Sep 3, 2025	56.87	57.95	56.44	57.72	57.72	1.46%	709,369
Sep 2, 2025	57.41	58.22	56.85	56.89	56.89	-2.57%	862,811
Aug 29, 2025	59.42	59.61	57.89	58.39	58.39	-1.60%	566,088
Aug 28, 2025	58.38	59.42	58.08	59.34	59.34	2.01%	678,059
Aug 27, 2025	56.79	58.19	56.43	58.17	58.17	2.36%	479,743
Aug 26, 2025	56.13	57.03	55.97	56.83	56.83	1.05%	801,734
Aug 25, 2025	55.26	56.26	55.00	56.24	56.24	1.68%	493,906
Aug 22, 2025	54.76	55.83	54.20	55.31	55.31	1.15%	752,429
Aug 21, 2025	55.21	55.34	54.57	54.68	54.68	-0.98%	614,441
Aug 20, 2025	56.48	56.64	54.76	55.22	55.22	-3.19%	668,830