Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	58.40	58.97	57.87	58.83	58.83	1.31%	328,933
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
Aug 19, 2025	59.18	59.18	56.91	57.04	57.04	-2.50%	527,831
Aug 18, 2025	57.37	58.77	57.33	58.50	58.50	1.97%	929,569
Aug 15, 2025	56.75	57.43	55.91	57.37	57.37	1.65%	764,843
Aug 14, 2025	55.98	56.86	55.68	56.44	56.44	-0.07%	810,063
Aug 13, 2025	56.59	57.23	55.18	56.48	56.48	-0.02%	807,813
Aug 12, 2025	55.22	56.64	55.15	56.49	56.49	3.29%	666,173
Aug 11, 2025	55.34	55.83	54.38	54.69	54.69	-1.17%	682,059
Aug 8, 2025	52.49	60.45	52.28	55.34	55.34	5.79%	3,070,370
Aug 7, 2025	51.77	55.70	50.97	52.31	52.31	18.51%	2,491,745
Aug 6, 2025	43.36	44.20	42.95	44.14	44.14	1.22%	726,405
Aug 5, 2025	44.38	44.96	43.25	43.61	43.61	-1.18%	559,655
Aug 4, 2025	43.57	44.13	43.25	44.13	44.13	1.85%	452,530
Aug 1, 2025	44.13	44.13	43.23	43.33	43.33	-3.26%	464,000
Jul 31, 2025	44.96	45.72	43.70	44.79	44.79	-0.51%	347,689
Jul 30, 2025	45.56	46.08	44.53	45.02	45.02	-0.53%	341,796
Jul 29, 2025	46.40	46.67	45.24	45.26	45.26	-1.86%	336,745
Jul 28, 2025	46.44	46.44	45.38	46.12	46.12	0.15%	286,159
Jul 25, 2025	45.49	46.38	45.42	46.05	46.05	1.54%	337,141
Jul 24, 2025	45.45	45.73	44.87	45.35	45.35	-0.42%	435,338
Jul 23, 2025	44.40	45.69	44.22	45.54	45.54	3.62%	562,297
Jul 22, 2025	43.03	44.37	42.89	43.95	43.95	2.47%	438,241
Jul 21, 2025	43.23	43.95	42.86	42.89	42.89	0.33%	258,443
Jul 18, 2025	43.19	43.19	42.00	42.75	42.75	-0.26%	770,866
Jul 17, 2025	42.94	43.35	42.59	42.86	42.86	0.09%	463,990
Jul 16, 2025	42.86	43.27	42.19	42.82	42.82	-0.09%	390,388
Jul 15, 2025	43.74	43.95	42.59	42.86	42.86	-0.97%	404,893
Jul 14, 2025	44.76	45.21	43.25	43.28	43.28	-3.72%	332,232
Jul 11, 2025	45.32	45.34	44.35	44.95	44.95	-1.19%	268,784
Jul 10, 2025	44.52	45.93	44.52	45.49	45.49	0.89%	373,703
Jul 9, 2025	45.49	45.69	44.71	45.09	45.09	-0.24%	365,366
Jul 8, 2025	45.23	45.75	44.67	45.20	45.20	0.49%	446,503
Jul 7, 2025	45.28	45.83	44.02	44.98	44.98	-1.36%	510,551
Jul 3, 2025	45.81	46.29	45.17	45.60	45.60	0.33%	525,328
Jul 2, 2025	44.21	45.85	43.56	45.45	45.45	2.83%	717,750
Jul 1, 2025	42.94	44.52	42.51	44.20	44.20	2.41%	368,741
Jun 30, 2025	43.12	43.56	42.78	43.16	43.16	0.09%	296,841
Jun 27, 2025	43.14	43.61	42.38	43.12	43.12	0.63%	554,759
Jun 26, 2025	43.36	43.36	42.63	42.85	42.85	-0.14%	294,886