Blue Bird Corporation (BLBD)
NASDAQ: BLBD · Real-Time Price · USD
38.42
-0.79 (-2.01%)
May 23, 2025, 9:06 AM - Market open
Blue Bird Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 38.82 | 39.58 | 38.26 | 39.21 | 39.21 | 0.03% | 479,208 |
May 21, 2025 | 40.29 | 40.55 | 39.08 | 39.20 | 39.20 | -3.97% | 344,308 |
May 20, 2025 | 41.15 | 41.29 | 40.13 | 40.82 | 40.82 | -1.04% | 250,100 |
May 19, 2025 | 40.41 | 41.42 | 40.12 | 41.25 | 41.25 | 1.05% | 303,509 |
May 16, 2025 | 40.32 | 41.03 | 40.16 | 40.82 | 40.82 | 1.14% | 331,906 |
May 15, 2025 | 39.76 | 40.44 | 39.37 | 40.36 | 40.36 | 1.23% | 302,394 |
May 14, 2025 | 40.59 | 41.12 | 39.55 | 39.87 | 39.87 | -1.77% | 647,847 |
May 13, 2025 | 40.28 | 40.90 | 39.81 | 40.59 | 40.59 | 1.65% | 395,305 |
May 12, 2025 | 39.50 | 40.00 | 39.01 | 39.93 | 39.93 | 5.25% | 454,699 |
May 9, 2025 | 36.95 | 38.78 | 36.43 | 37.94 | 37.94 | 1.93% | 516,084 |
May 8, 2025 | 36.31 | 37.89 | 36.01 | 37.22 | 37.22 | -1.38% | 852,116 |
May 7, 2025 | 38.45 | 39.32 | 37.46 | 37.74 | 37.74 | -1.59% | 571,610 |
May 6, 2025 | 38.02 | 38.75 | 37.41 | 38.35 | 38.35 | 0.18% | 497,531 |
May 5, 2025 | 37.61 | 39.00 | 37.36 | 38.28 | 38.28 | 0.83% | 293,161 |
May 2, 2025 | 36.50 | 38.00 | 36.30 | 37.97 | 37.97 | 5.43% | 584,731 |
May 1, 2025 | 35.19 | 36.25 | 34.70 | 36.01 | 36.01 | 3.27% | 521,502 |
Apr 30, 2025 | 34.64 | 35.10 | 34.19 | 34.87 | 34.87 | -1.37% | 412,455 |
Apr 29, 2025 | 35.50 | 35.72 | 34.80 | 35.36 | 35.36 | -0.69% | 278,719 |
Apr 28, 2025 | 36.04 | 36.39 | 35.28 | 35.60 | 35.60 | -0.53% | 349,619 |
Apr 25, 2025 | 35.29 | 36.00 | 34.64 | 35.79 | 35.79 | 1.42% | 272,472 |
Apr 24, 2025 | 34.54 | 35.51 | 34.41 | 35.29 | 35.29 | 2.29% | 382,119 |
Apr 23, 2025 | 35.69 | 35.82 | 34.40 | 34.50 | 34.50 | -1.60% | 393,481 |
Apr 22, 2025 | 34.03 | 35.22 | 33.38 | 35.06 | 35.06 | 4.00% | 392,041 |
Apr 21, 2025 | 33.67 | 34.19 | 32.90 | 33.71 | 33.71 | - | 461,167 |
Apr 17, 2025 | 33.11 | 34.04 | 32.80 | 33.71 | 33.71 | 1.38% | 888,317 |
Apr 16, 2025 | 33.29 | 33.86 | 32.61 | 33.25 | 33.25 | -1.34% | 570,895 |
Apr 15, 2025 | 35.20 | 35.39 | 33.24 | 33.70 | 33.70 | -4.59% | 482,131 |
Apr 14, 2025 | 34.82 | 35.43 | 33.80 | 35.32 | 35.32 | 3.31% | 456,930 |
Apr 11, 2025 | 33.76 | 34.68 | 32.45 | 34.19 | 34.19 | 1.60% | 540,503 |
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 |