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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202553.4354.1851.4951.8051.80-3.48%667,752
Oct 28, 202553.0653.8152.0153.6753.671.00%398,236
Oct 27, 202556.4756.5153.1253.1453.14-5.75%912,567
Oct 24, 202556.6357.0155.7356.3856.381.06%409,118
Oct 23, 202554.9756.3054.5355.7955.791.20%479,741
Oct 22, 202555.7755.9954.4155.1355.13-1.15%480,566
Oct 21, 202554.9955.9154.1555.7755.770.85%396,238
Oct 20, 202554.7755.5954.5155.3055.301.99%284,163
Oct 17, 202555.1955.8653.8154.2254.22-1.94%405,214
Oct 16, 202557.2157.3254.7655.2955.29-3.27%363,468
Oct 15, 202556.3858.5055.8457.1657.161.40%523,953
Oct 14, 202554.6656.8854.3756.3756.372.12%306,155
Oct 13, 202555.9256.0954.7155.2055.200.66%256,578
Oct 10, 202555.7156.7954.3754.8454.84-1.06%437,080
Oct 9, 202555.6256.0955.0555.4355.43-0.73%350,445
Oct 8, 202553.2855.8652.7455.8455.844.65%454,381
Oct 7, 202553.0953.5852.7353.3653.360.51%302,551
Oct 6, 202554.1954.1952.9053.0953.09-1.56%282,803
Oct 3, 202553.9254.6953.7453.9353.930.26%361,703
Oct 2, 202555.6056.0553.5953.7953.79-3.10%425,894
Oct 1, 202557.3257.3255.2655.5155.51-3.54%452,691
Sep 30, 202557.6058.0657.1857.5557.550.07%489,639
Sep 29, 202558.5058.7857.2657.5157.51-0.76%278,575
Sep 26, 202558.7359.0357.5657.9557.95-0.29%315,984
Sep 25, 202558.4458.8257.6458.1258.12-1.56%361,105
Sep 24, 202560.0460.9158.9159.0459.04-1.17%360,279
Sep 23, 202560.9661.9559.6059.7459.74-1.84%390,750
Sep 22, 202559.5660.8959.4260.8660.861.93%314,923
Sep 19, 202560.7760.8959.5759.7159.71-0.73%596,150
Sep 18, 202558.1060.4257.7460.1560.153.28%374,385
Sep 17, 202558.3759.1657.7058.2458.240.60%411,539
Sep 16, 202557.3758.1956.7457.8957.892.93%487,904
Sep 15, 202558.2058.4756.1956.2456.24-2.97%514,536
Sep 12, 202558.6458.7057.7157.9657.96-0.51%467,122
Sep 11, 202557.3959.2557.3958.2658.261.50%466,418
Sep 10, 202558.3059.3857.2957.4057.40-1.54%529,455
Sep 9, 202558.4958.5057.0658.3058.300.09%408,567
Sep 8, 202558.9259.0058.1558.2558.25-0.99%323,925
Sep 5, 202558.4058.9757.8758.8358.831.31%332,490
Sep 4, 202557.6658.2657.0258.0758.070.61%441,872
Sep 3, 202556.8757.9556.4457.7257.721.46%709,369
Sep 2, 202557.4158.2256.8556.8956.89-2.57%862,811
Aug 29, 202559.4259.6157.8958.3958.39-1.60%566,088
Aug 28, 202558.3859.4258.0859.3459.342.01%678,059
Aug 27, 202556.7958.1956.4358.1758.172.36%479,743
Aug 26, 202556.1357.0355.9756.8356.831.05%801,734
Aug 25, 202555.2656.2655.0056.2456.241.68%493,906
Aug 22, 202554.7655.8354.2055.3155.311.15%752,429
Aug 21, 202555.2155.3454.5754.6854.68-0.98%614,441
Aug 20, 202556.4856.6454.7655.2255.22-3.19%668,830