Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	34.77	36.50	34.68	36.16	36.16	4.12%	883,187
Feb 3, 2025	34.40	35.26	33.51	34.73	34.73	-2.50%	1,003,350
Jan 31, 2025	36.24	36.95	34.95	35.62	35.62	-1.52%	1,190,880
Jan 30, 2025	38.34	38.73	35.89	36.17	36.17	-4.06%	1,175,980
Jan 29, 2025	38.10	38.36	37.47	37.70	37.70	-0.97%	419,998
Jan 28, 2025	37.87	38.42	37.29	38.07	38.07	-	475,987
Jan 27, 2025	36.94	38.44	36.70	38.07	38.07	1.52%	582,139
Jan 24, 2025	39.20	39.68	36.94	37.50	37.50	-3.75%	918,503
Jan 23, 2025	40.38	41.00	37.86	38.96	38.96	-5.37%	1,351,691
Jan 22, 2025	42.00	42.85	40.85	41.17	41.17	-2.12%	586,476
Jan 21, 2025	41.41	42.20	39.77	42.06	42.06	2.69%	612,848
Jan 17, 2025	42.93	42.93	40.36	40.96	40.96	-3.28%	672,007
Jan 16, 2025	42.18	43.02	41.91	42.35	42.35	0.24%	393,169
Jan 15, 2025	42.88	43.21	41.79	42.25	42.25	1.93%	373,246
Jan 14, 2025	41.01	42.70	40.41	41.45	41.45	2.85%	412,620
Jan 13, 2025	40.93	41.50	39.59	40.30	40.30	-3.43%	732,597
Jan 10, 2025	39.46	42.82	39.46	41.73	41.73	3.57%	1,035,899
Jan 8, 2025	39.73	40.51	38.83	40.29	40.29	0.02%	591,790
Jan 7, 2025	42.27	42.60	40.21	40.28	40.28	-4.98%	798,315
Jan 6, 2025	42.80	43.53	42.20	42.39	42.39	1.48%	626,082
Jan 3, 2025	38.93	41.92	38.91	41.77	41.77	8.07%	540,513
Jan 2, 2025	39.14	39.92	37.90	38.65	38.65	0.05%	483,549
Dec 31, 2024	38.81	40.09	38.49	38.63	38.63	-0.08%	387,083
Dec 30, 2024	38.88	39.05	38.02	38.66	38.66	-1.98%	438,778
Dec 27, 2024	39.86	39.86	38.42	39.44	39.44	-1.45%	366,573
Dec 26, 2024	38.90	40.12	38.80	40.02	40.02	3.01%	355,012
Dec 24, 2024	39.12	39.50	38.56	38.85	38.85	-0.74%	232,834
Dec 23, 2024	39.37	39.50	38.30	39.14	39.14	-0.58%	378,566
Dec 20, 2024	40.08	40.52	39.19	39.37	39.37	-3.34%	929,777
Dec 19, 2024	43.84	44.09	40.21	40.73	40.73	-4.73%	736,414
Dec 18, 2024	44.90	45.10	42.19	42.75	42.75	-3.65%	1,034,390
Dec 17, 2024	44.15	44.67	42.23	44.37	44.37	-0.02%	893,482
Dec 16, 2024	43.90	45.23	43.41	44.38	44.38	1.53%	718,190
Dec 13, 2024	42.15	43.97	42.15	43.71	43.71	3.70%	622,482
Dec 12, 2024	41.07	42.47	40.62	42.15	42.15	1.93%	646,031
Dec 11, 2024	40.81	41.71	40.00	41.35	41.35	3.35%	603,933
Dec 10, 2024	38.93	40.18	38.30	40.01	40.01	2.67%	733,966
Dec 9, 2024	40.10	40.17	38.65	38.97	38.97	-2.72%	707,668
Dec 6, 2024	41.15	41.15	39.30	40.06	40.06	-1.77%	602,436
Dec 5, 2024	41.25	41.32	40.01	40.78	40.78	-1.14%	647,436
Dec 4, 2024	41.93	43.91	40.58	41.25	41.25	-1.13%	859,714
Dec 3, 2024	42.38	42.44	41.18	41.72	41.72	-1.67%	570,709
Dec 2, 2024	40.98	43.39	40.98	42.43	42.43	4.38%	1,125,950
Nov 29, 2024	40.91	41.25	39.85	40.65	40.65	0.15%	381,496
Nov 27, 2024	41.35	41.73	39.66	40.59	40.59	-0.25%	763,267
Nov 26, 2024	38.87	42.19	37.71	40.69	40.69	-5.00%	2,410,867
Nov 25, 2024	42.32	43.99	41.57	42.83	42.83	4.01%	1,747,514
Nov 22, 2024	40.08	41.30	40.08	41.18	41.18	2.74%	662,053
Nov 21, 2024	39.81	40.98	39.25	40.08	40.08	1.98%	1,122,834
Nov 20, 2024	37.47	39.50	36.86	39.30	39.30	4.35%	943,598
Nov 19, 2024	37.19	37.96	37.01	37.66	37.66	0.21%	446,367
Nov 18, 2024	36.50	38.45	36.38	37.58	37.58	3.33%	715,748
Nov 15, 2024	38.38	38.65	36.27	36.37	36.37	-5.16%	1,210,602
Nov 14, 2024	41.47	41.96	37.93	38.35	38.35	-7.52%	1,239,142
Nov 13, 2024	41.02	43.01	41.00	41.47	41.47	1.94%	672,651
Nov 12, 2024	41.23	41.82	40.21	40.68	40.68	-2.49%	555,729
Nov 11, 2024	42.57	42.61	40.84	41.72	41.72	0.43%	762,140
Nov 8, 2024	41.33	42.57	41.04	41.54	41.54	0.61%	701,804
Nov 7, 2024	41.72	41.84	40.63	41.29	41.29	-0.98%	1,308,532
Nov 6, 2024	43.82	44.29	39.25	41.70	41.70	-3.74%	2,507,957
Nov 5, 2024	43.11	43.40	41.74	43.32	43.32	-0.51%	1,147,885
Nov 4, 2024	41.95	44.23	41.77	43.54	43.54	3.49%	1,129,428
Nov 1, 2024	42.77	43.25	41.86	42.07	42.07	-0.09%	411,016
Oct 31, 2024	42.50	42.78	41.63	42.11	42.11	-1.82%	621,191
Oct 30, 2024	42.57	44.29	42.20	42.89	42.89	-0.69%	498,024
Oct 29, 2024	42.05	43.44	41.96	43.19	43.19	1.72%	728,816
Oct 28, 2024	43.01	43.58	41.95	42.46	42.46	0.07%	411,624
Oct 25, 2024	44.00	44.34	41.59	42.43	42.43	3.09%	973,963
Oct 24, 2024	42.21	42.55	41.03	41.16	41.16	-1.71%	509,775
Oct 23, 2024	43.01	43.50	41.86	41.88	41.88	-3.45%	592,096
Oct 22, 2024	43.91	44.00	42.61	43.37	43.37	-2.21%	455,573
Oct 21, 2024	45.55	45.76	43.27	44.35	44.35	-2.36%	534,395
Oct 18, 2024	45.48	46.47	45.03	45.42	45.42	0.09%	995,120
Oct 17, 2024	45.65	45.82	44.80	45.38	45.38	-0.66%	986,668
Oct 16, 2024	45.47	46.31	44.49	45.68	45.68	1.78%	824,769
Oct 15, 2024	44.71	45.91	44.24	44.88	44.88	-0.16%	714,588
Oct 14, 2024	44.28	45.12	44.19	44.95	44.95	1.81%	522,651
Oct 11, 2024	42.89	44.68	42.89	44.15	44.15	2.39%	445,493
Oct 10, 2024	42.88	43.35	41.31	43.12	43.12	0.07%	684,398
Oct 9, 2024	42.02	43.79	41.74	43.09	43.09	4.38%	746,509
Oct 8, 2024	42.34	42.57	41.20	41.28	41.28	-1.76%	723,537
Oct 7, 2024	42.64	42.82	41.77	42.02	42.02	-2.14%	1,036,502
Oct 4, 2024	43.34	44.02	42.07	42.94	42.94	0.49%	788,914
Oct 3, 2024	44.33	44.74	41.83	42.73	42.73	-7.09%	1,419,880
Oct 2, 2024	45.74	47.56	45.51	45.99	45.99	-0.24%	415,399
Oct 1, 2024	47.90	47.90	45.93	46.10	46.10	-3.88%	713,823
Sep 30, 2024	48.20	49.18	47.25	47.96	47.96	-1.01%	687,387
Sep 27, 2024	50.36	50.57	46.01	48.45	48.45	-5.06%	1,463,986
Sep 26, 2024	53.84	54.62	50.95	51.03	51.03	-3.17%	396,665
Sep 25, 2024	52.77	54.44	52.50	52.70	52.70	-0.38%	411,328
Sep 24, 2024	53.79	53.90	52.57	52.90	52.90	-1.14%	428,830
Sep 23, 2024	54.50	55.19	53.17	53.51	53.51	-1.83%	551,050
Sep 20, 2024	53.25	55.60	53.20	54.51	54.51	2.23%	1,498,293
Sep 19, 2024	53.57	53.85	52.60	53.32	53.32	4.28%	393,353
Sep 18, 2024	49.73	53.25	49.70	51.13	51.13	1.94%	553,151
Sep 17, 2024	51.14	52.59	49.52	50.16	50.16	-0.07%	556,064
Sep 16, 2024	50.12	50.83	49.60	50.19	50.19	-0.06%	271,159
Sep 13, 2024	50.03	51.75	49.76	50.22	50.22	1.78%	435,248
Sep 12, 2024	48.22	50.79	48.00	49.34	49.34	3.03%	518,313
Sep 11, 2024	45.05	48.06	45.05	47.89	47.89	6.07%	425,732