Blue Bird Corporation (BLBD)
NASDAQ: BLBD · Real-Time Price · USD
51.80
-1.87 (-3.48%)
At close: Oct 29, 2025, 4:00 PM EDT
51.75
-0.05 (-0.10%)
After-hours: Oct 29, 2025, 7:58 PM EDT
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 |