Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	33.05	34.31	32.26	33.65	33.65	-0.77%	526,916
Apr 9, 2025	30.85	34.21	30.85	33.91	33.91	8.41%	609,844
Apr 8, 2025	32.90	33.31	30.86	31.28	31.28	-2.52%	405,831
Apr 7, 2025	31.01	33.87	30.32	32.09	32.09	-1.05%	780,435
Apr 4, 2025	30.17	32.57	30.04	32.43	32.43	1.60%	594,696
Apr 3, 2025	31.93	32.92	30.41	31.92	31.92	-5.31%	963,146
Apr 2, 2025	32.16	33.74	32.13	33.71	33.71	2.37%	339,528
Apr 1, 2025	32.47	33.32	31.94	32.93	32.93	1.73%	332,184
Mar 31, 2025	32.31	32.80	31.64	32.37	32.37	-1.70%	426,766
Mar 28, 2025	33.80	33.93	32.25	32.93	32.93	-3.03%	303,119
Mar 27, 2025	34.00	34.13	33.27	33.96	33.96	-0.70%	341,446
Mar 26, 2025	34.70	34.88	34.18	34.20	34.20	-1.53%	342,967
Mar 25, 2025	35.08	35.40	34.23	34.73	34.73	-1.56%	334,894
Mar 24, 2025	34.01	35.50	33.97	35.28	35.28	5.16%	435,393
Mar 21, 2025	34.17	34.42	33.30	33.55	33.55	-3.20%	864,881
Mar 20, 2025	35.25	35.57	34.58	34.66	34.66	-2.86%	420,931
Mar 19, 2025	35.03	36.23	35.03	35.68	35.68	2.15%	407,029
Mar 18, 2025	34.40	35.62	34.00	34.93	34.93	0.16%	496,128
Mar 17, 2025	34.16	35.00	34.06	34.88	34.88	1.80%	222,482
Mar 14, 2025	34.03	34.78	33.43	34.26	34.26	2.24%	288,242
Mar 13, 2025	33.85	33.85	33.00	33.51	33.51	-1.56%	417,351
Mar 12, 2025	35.43	35.96	33.99	34.04	34.04	-2.83%	656,568
Mar 11, 2025	33.51	35.49	33.25	35.03	35.03	4.10%	646,705
Mar 10, 2025	33.42	34.74	33.23	33.65	33.65	-0.80%	495,418
Mar 7, 2025	32.95	34.49	32.83	33.92	33.92	2.69%	459,220
Mar 6, 2025	33.03	33.74	32.83	33.03	33.03	-2.22%	665,621
Mar 5, 2025	32.95	33.95	32.82	33.78	33.78	2.93%	441,842
Mar 4, 2025	31.59	33.35	30.67	32.82	32.82	0.61%	1,279,913
Mar 3, 2025	35.45	35.45	32.54	32.62	32.62	-7.17%	696,836
Feb 28, 2025	34.90	35.50	34.57	35.14	35.14	0.77%	531,541
Feb 27, 2025	35.32	36.09	34.80	34.87	34.87	-0.80%	573,683
Feb 26, 2025	36.26	36.80	34.98	35.15	35.15	-2.98%	719,781
Feb 25, 2025	35.29	36.73	35.19	36.23	36.23	2.61%	1,023,096
Feb 24, 2025	35.10	36.11	34.84	35.31	35.31	0.66%	639,919
Feb 21, 2025	36.33	36.39	34.84	35.08	35.08	-2.31%	757,357
Feb 20, 2025	35.15	36.00	34.05	35.91	35.91	2.08%	798,258
Feb 19, 2025	34.52	35.63	34.03	35.18	35.18	1.56%	591,146
Feb 18, 2025	36.46	36.64	33.97	34.64	34.64	-4.70%	895,836
Feb 14, 2025	36.45	36.97	36.03	36.35	36.35	0.39%	450,984
Feb 13, 2025	35.91	36.33	35.32	36.21	36.21	1.46%	440,216
Feb 12, 2025	36.02	36.63	34.64	35.69	35.69	-3.17%	801,840
Feb 11, 2025	38.40	39.26	36.74	36.86	36.86	-3.78%	744,187
Feb 10, 2025	38.12	39.01	37.73	38.31	38.31	0.79%	830,508
Feb 7, 2025	37.44	38.35	37.25	38.01	38.01	2.10%	723,480
Feb 6, 2025	35.71	38.45	35.71	37.23	37.23	4.20%	1,845,656
Feb 5, 2025	36.00	37.12	35.44	35.73	35.73	-1.19%	1,313,372
Feb 4, 2025	34.77	36.50	34.68	36.16	36.16	4.12%	883,187
Feb 3, 2025	34.40	35.26	33.51	34.73	34.73	-2.50%	1,003,350
Jan 31, 2025	36.24	36.95	34.95	35.62	35.62	-1.52%	1,190,880
Jan 30, 2025	38.34	38.73	35.89	36.17	36.17	-4.06%	1,175,980