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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202538.8239.5838.2639.2139.210.03%479,208
May 21, 202540.2940.5539.0839.2039.20-3.97%344,308
May 20, 202541.1541.2940.1340.8240.82-1.04%250,100
May 19, 202540.4141.4240.1241.2541.251.05%303,509
May 16, 202540.3241.0340.1640.8240.821.14%331,906
May 15, 202539.7640.4439.3740.3640.361.23%302,394
May 14, 202540.5941.1239.5539.8739.87-1.77%647,847
May 13, 202540.2840.9039.8140.5940.591.65%395,305
May 12, 202539.5040.0039.0139.9339.935.25%454,699
May 9, 202536.9538.7836.4337.9437.941.93%516,084
May 8, 202536.3137.8936.0137.2237.22-1.38%852,116
May 7, 202538.4539.3237.4637.7437.74-1.59%571,610
May 6, 202538.0238.7537.4138.3538.350.18%497,531
May 5, 202537.6139.0037.3638.2838.280.83%293,161
May 2, 202536.5038.0036.3037.9737.975.43%584,731
May 1, 202535.1936.2534.7036.0136.013.27%521,502
Apr 30, 202534.6435.1034.1934.8734.87-1.37%412,455
Apr 29, 202535.5035.7234.8035.3635.36-0.69%278,719
Apr 28, 202536.0436.3935.2835.6035.60-0.53%349,619
Apr 25, 202535.2936.0034.6435.7935.791.42%272,472
Apr 24, 202534.5435.5134.4135.2935.292.29%382,119
Apr 23, 202535.6935.8234.4034.5034.50-1.60%393,481
Apr 22, 202534.0335.2233.3835.0635.064.00%392,041
Apr 21, 202533.6734.1932.9033.7133.71-461,167
Apr 17, 202533.1134.0432.8033.7133.711.38%888,317
Apr 16, 202533.2933.8632.6133.2533.25-1.34%570,895
Apr 15, 202535.2035.3933.2433.7033.70-4.59%482,131
Apr 14, 202534.8235.4333.8035.3235.323.31%456,930
Apr 11, 202533.7634.6832.4534.1934.191.60%540,503
Apr 10, 202533.0534.3132.2633.6533.65-0.77%526,916
Apr 9, 202530.8534.2130.8533.9133.918.41%609,844
Apr 8, 202532.9033.3130.8631.2831.28-2.52%405,831
Apr 7, 202531.0133.8730.3232.0932.09-1.05%780,435
Apr 4, 202530.1732.5730.0432.4332.431.60%594,696
Apr 3, 202531.9332.9230.4131.9231.92-5.31%963,146
Apr 2, 202532.1633.7432.1333.7133.712.37%339,528
Apr 1, 202532.4733.3231.9432.9332.931.73%332,184
Mar 31, 202532.3132.8031.6432.3732.37-1.70%426,766
Mar 28, 202533.8033.9332.2532.9332.93-3.03%303,119
Mar 27, 202534.0034.1333.2733.9633.96-0.70%341,446
Mar 26, 202534.7034.8834.1834.2034.20-1.53%342,967
Mar 25, 202535.0835.4034.2334.7334.73-1.56%334,894
Mar 24, 202534.0135.5033.9735.2835.285.16%435,393
Mar 21, 202534.1734.4233.3033.5533.55-3.20%864,881
Mar 20, 202535.2535.5734.5834.6634.66-2.86%420,931
Mar 19, 202535.0336.2335.0335.6835.682.15%407,029
Mar 18, 202534.4035.6234.0034.9334.930.16%496,128
Mar 17, 202534.1635.0034.0634.8834.881.80%222,482
Mar 14, 202534.0334.7833.4334.2634.262.24%288,242
Mar 13, 202533.8533.8533.0033.5133.51-1.56%417,351