Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	46.99	47.43	46.45	47.39	47.39	-0.84%	352,600
Jan 5, 2026	46.92	47.89	46.70	47.79	47.79	2.20%	362,126
Jan 2, 2026	47.71	47.71	46.43	46.76	46.76	-0.51%	298,543
Dec 31, 2025	46.59	47.22	46.14	47.00	47.00	0.88%	602,398
Dec 30, 2025	49.53	49.76	46.50	46.59	46.59	-6.99%	760,746
Dec 29, 2025	50.74	50.89	49.88	50.09	50.09	-1.28%	319,249
Dec 26, 2025	51.91	52.14	50.62	50.74	50.74	-2.12%	298,854
Dec 24, 2025	51.66	52.19	51.00	51.84	51.84	-0.27%	172,069
Dec 23, 2025	52.21	52.89	51.67	51.98	51.98	-0.74%	237,698
Dec 22, 2025	51.74	52.64	51.74	52.37	52.37	1.26%	399,070
Dec 19, 2025	52.06	52.54	51.03	51.72	51.72	0.43%	469,353
Dec 18, 2025	52.00	52.55	51.35	51.50	51.50	-0.48%	217,560
Dec 17, 2025	51.09	52.06	51.09	51.75	51.75	1.03%	333,548
Dec 16, 2025	51.20	52.91	51.20	51.22	51.22	0.41%	286,780
Dec 15, 2025	50.84	52.45	50.41	51.01	51.01	1.29%	334,486
Dec 12, 2025	51.68	52.30	50.07	50.36	50.36	-2.18%	448,919
Dec 11, 2025	50.96	51.85	50.57	51.48	51.48	1.12%	470,353
Dec 10, 2025	50.88	51.98	49.77	50.91	50.91	0.47%	405,671
Dec 9, 2025	50.70	51.47	50.48	50.67	50.67	0.28%	291,407
Dec 8, 2025	51.49	51.49	50.17	50.53	50.53	-1.44%	327,729
Dec 5, 2025	50.87	51.40	50.00	51.27	51.27	0.71%	408,134
Dec 4, 2025	51.29	51.52	50.40	50.91	50.91	-0.24%	321,549
Dec 3, 2025	50.82	51.65	50.73	51.03	51.03	0.65%	275,179
Dec 2, 2025	51.02	51.64	50.53	50.70	50.70	0.34%	703,883
Dec 1, 2025	51.87	51.99	50.48	50.53	50.53	-3.24%	393,530
Nov 28, 2025	52.58	52.94	51.37	52.22	52.22	-0.99%	189,549
Nov 26, 2025	51.57	53.00	51.36	52.74	52.74	1.74%	431,100
Nov 25, 2025	55.83	55.83	49.23	51.84	51.84	-5.50%	1,225,377
Nov 24, 2025	54.00	55.49	52.70	54.86	54.86	1.93%	859,011
Nov 21, 2025	50.50	54.14	50.50	53.82	53.82	6.00%	491,308
Nov 20, 2025	51.78	52.24	50.29	50.78	50.78	0.05%	336,289
Nov 19, 2025	50.76	51.29	50.29	50.75	50.75	0.79%	214,720
Nov 18, 2025	49.45	51.29	49.45	50.35	50.35	0.70%	354,448
Nov 17, 2025	51.16	51.19	49.71	50.00	50.00	-2.29%	267,726
Nov 14, 2025	51.09	51.70	50.46	51.17	51.17	-1.41%	397,245
Nov 13, 2025	50.98	52.16	50.98	51.90	51.90	0.56%	305,361
Nov 12, 2025	51.15	52.00	50.86	51.61	51.61	1.69%	275,374
Nov 11, 2025	51.46	51.61	50.51	50.75	50.75	-1.38%	317,983
Nov 10, 2025	51.00	51.54	49.71	51.46	51.46	2.18%	316,877
Nov 7, 2025	50.26	51.15	49.76	50.36	50.36	-0.36%	367,926
Nov 6, 2025	51.54	51.68	50.14	50.54	50.54	-1.60%	262,070
Nov 5, 2025	51.00	51.59	50.69	51.36	51.36	1.18%	337,267
Nov 4, 2025	50.84	51.08	50.08	50.76	50.76	-1.69%	288,760
Nov 3, 2025	50.73	52.45	49.78	51.63	51.63	3.34%	855,363
Oct 31, 2025	49.98	50.54	49.70	49.96	49.96	-0.04%	386,203
Oct 30, 2025	51.85	52.15	49.48	49.98	49.98	-3.51%	652,899
Oct 29, 2025	53.43	54.18	51.49	51.80	51.80	-3.48%	668,938
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