Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	50.81	50.81	49.18	49.76	49.76	-1.68%	339,599
Jan 27, 2026	50.03	50.64	49.01	50.61	50.61	1.31%	285,141
Jan 26, 2026	49.52	50.02	48.75	49.96	49.96	0.78%	329,263
Jan 23, 2026	49.78	50.49	49.47	49.57	49.57	-0.98%	373,506
Jan 22, 2026	49.04	50.14	48.91	50.06	50.06	2.08%	346,621
Jan 21, 2026	49.20	49.75	47.43	49.04	49.04	-0.08%	794,111
Jan 20, 2026	48.75	50.34	48.32	49.08	49.08	0.10%	523,887
Jan 16, 2026	49.20	49.33	48.13	49.03	49.03	-0.63%	1,321,749
Jan 15, 2026	48.92	50.39	48.74	49.34	49.34	0.90%	498,419
Jan 14, 2026	48.32	49.40	48.04	48.90	48.90	-0.04%	536,604
Jan 13, 2026	49.11	49.44	48.72	48.92	48.92	-0.16%	269,368
Jan 12, 2026	48.04	49.76	47.73	49.00	49.00	1.18%	317,088
Jan 9, 2026	48.01	48.86	47.15	48.43	48.43	1.21%	280,965
Jan 8, 2026	47.00	48.02	47.00	47.85	47.85	1.68%	501,718
Jan 7, 2026	47.50	47.78	46.44	47.06	47.06	-0.70%	357,121
Jan 6, 2026	46.99	47.43	46.45	47.39	47.39	-0.84%	352,600
Jan 5, 2026	46.92	47.89	46.70	47.79	47.79	2.20%	362,126
Jan 2, 2026	47.71	47.71	46.43	46.76	46.76	-0.51%	298,543
Dec 31, 2025	46.59	47.22	46.14	47.00	47.00	0.88%	602,398
Dec 30, 2025	49.53	49.76	46.50	46.59	46.59	-6.99%	760,746
Dec 29, 2025	50.74	50.89	49.88	50.09	50.09	-1.28%	319,249
Dec 26, 2025	51.91	52.14	50.62	50.74	50.74	-2.12%	298,854
Dec 24, 2025	51.66	52.19	51.00	51.84	51.84	-0.27%	172,069
Dec 23, 2025	52.21	52.89	51.67	51.98	51.98	-0.74%	237,698
Dec 22, 2025	51.74	52.64	51.74	52.37	52.37	1.26%	399,070
Dec 19, 2025	52.06	52.54	51.03	51.72	51.72	0.43%	469,353
Dec 18, 2025	52.00	52.55	51.35	51.50	51.50	-0.48%	217,560
Dec 17, 2025	51.09	52.06	51.09	51.75	51.75	1.03%	333,548
Dec 16, 2025	51.20	52.91	51.20	51.22	51.22	0.41%	286,780
Dec 15, 2025	50.84	52.45	50.41	51.01	51.01	1.29%	334,486
Dec 12, 2025	51.68	52.30	50.07	50.36	50.36	-2.18%	448,919
Dec 11, 2025	50.96	51.85	50.57	51.48	51.48	1.12%	470,353
Dec 10, 2025	50.88	51.98	49.77	50.91	50.91	0.47%	405,671
Dec 9, 2025	50.70	51.47	50.48	50.67	50.67	0.28%	291,407
Dec 8, 2025	51.49	51.49	50.17	50.53	50.53	-1.44%	327,729
Dec 5, 2025	50.87	51.40	50.00	51.27	51.27	0.71%	408,134
Dec 4, 2025	51.29	51.52	50.40	50.91	50.91	-0.24%	321,549
Dec 3, 2025	50.82	51.65	50.73	51.03	51.03	0.65%	275,179
Dec 2, 2025	51.02	51.64	50.53	50.70	50.70	0.34%	703,883
Dec 1, 2025	51.87	51.99	50.48	50.53	50.53	-3.24%	393,530
Nov 28, 2025	52.58	52.94	51.37	52.22	52.22	-0.99%	189,549
Nov 26, 2025	51.57	53.00	51.36	52.74	52.74	1.74%	431,100
Nov 25, 2025	55.83	55.83	49.23	51.84	51.84	-5.50%	1,225,377
Nov 24, 2025	54.00	55.49	52.70	54.86	54.86	1.93%	859,011
Nov 21, 2025	50.50	54.14	50.50	53.82	53.82	6.00%	491,308
Nov 20, 2025	51.78	52.24	50.29	50.78	50.78	0.05%	336,289
Nov 19, 2025	50.76	51.29	50.29	50.75	50.75	0.79%	214,720
Nov 18, 2025	49.45	51.29	49.45	50.35	50.35	0.70%	354,448
Nov 17, 2025	51.16	51.19	49.71	50.00	50.00	-2.29%	267,726
Nov 14, 2025	51.09	51.70	50.46	51.17	51.17	-1.41%	397,245