Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	38.82	39.58	38.26	39.21	39.21	0.03%	479,208
May 21, 2025	40.29	40.55	39.08	39.20	39.20	-3.97%	344,308
May 20, 2025	41.15	41.29	40.13	40.82	40.82	-1.04%	250,100
May 19, 2025	40.41	41.42	40.12	41.25	41.25	1.05%	303,509
May 16, 2025	40.32	41.03	40.16	40.82	40.82	1.14%	331,906
May 15, 2025	39.76	40.44	39.37	40.36	40.36	1.23%	302,394
May 14, 2025	40.59	41.12	39.55	39.87	39.87	-1.77%	647,847
May 13, 2025	40.28	40.90	39.81	40.59	40.59	1.65%	395,305
May 12, 2025	39.50	40.00	39.01	39.93	39.93	5.25%	454,699
May 9, 2025	36.95	38.78	36.43	37.94	37.94	1.93%	516,084
May 8, 2025	36.31	37.89	36.01	37.22	37.22	-1.38%	852,116
May 7, 2025	38.45	39.32	37.46	37.74	37.74	-1.59%	571,610
May 6, 2025	38.02	38.75	37.41	38.35	38.35	0.18%	497,531
May 5, 2025	37.61	39.00	37.36	38.28	38.28	0.83%	293,161
May 2, 2025	36.50	38.00	36.30	37.97	37.97	5.43%	584,731
May 1, 2025	35.19	36.25	34.70	36.01	36.01	3.27%	521,502
Apr 30, 2025	34.64	35.10	34.19	34.87	34.87	-1.37%	412,455
Apr 29, 2025	35.50	35.72	34.80	35.36	35.36	-0.69%	278,719
Apr 28, 2025	36.04	36.39	35.28	35.60	35.60	-0.53%	349,619
Apr 25, 2025	35.29	36.00	34.64	35.79	35.79	1.42%	272,472
Apr 24, 2025	34.54	35.51	34.41	35.29	35.29	2.29%	382,119
Apr 23, 2025	35.69	35.82	34.40	34.50	34.50	-1.60%	393,481
Apr 22, 2025	34.03	35.22	33.38	35.06	35.06	4.00%	392,041
Apr 21, 2025	33.67	34.19	32.90	33.71	33.71	-	461,167
Apr 17, 2025	33.11	34.04	32.80	33.71	33.71	1.38%	888,317
Apr 16, 2025	33.29	33.86	32.61	33.25	33.25	-1.34%	570,895
Apr 15, 2025	35.20	35.39	33.24	33.70	33.70	-4.59%	482,131
Apr 14, 2025	34.82	35.43	33.80	35.32	35.32	3.31%	456,930
Apr 11, 2025	33.76	34.68	32.45	34.19	34.19	1.60%	540,503
Apr 10, 2025	33.05	34.31	32.26	33.65	33.65	-0.77%	526,916
Apr 9, 2025	30.85	34.21	30.85	33.91	33.91	8.41%	609,844
Apr 8, 2025	32.90	33.31	30.86	31.28	31.28	-2.52%	405,831
Apr 7, 2025	31.01	33.87	30.32	32.09	32.09	-1.05%	780,435
Apr 4, 2025	30.17	32.57	30.04	32.43	32.43	1.60%	594,696
Apr 3, 2025	31.93	32.92	30.41	31.92	31.92	-5.31%	963,146
Apr 2, 2025	32.16	33.74	32.13	33.71	33.71	2.37%	339,528
Apr 1, 2025	32.47	33.32	31.94	32.93	32.93	1.73%	332,184
Mar 31, 2025	32.31	32.80	31.64	32.37	32.37	-1.70%	426,766
Mar 28, 2025	33.80	33.93	32.25	32.93	32.93	-3.03%	303,119
Mar 27, 2025	34.00	34.13	33.27	33.96	33.96	-0.70%	341,446
Mar 26, 2025	34.70	34.88	34.18	34.20	34.20	-1.53%	342,967
Mar 25, 2025	35.08	35.40	34.23	34.73	34.73	-1.56%	334,894
Mar 24, 2025	34.01	35.50	33.97	35.28	35.28	5.16%	435,393
Mar 21, 2025	34.17	34.42	33.30	33.55	33.55	-3.20%	864,881
Mar 20, 2025	35.25	35.57	34.58	34.66	34.66	-2.86%	420,931
Mar 19, 2025	35.03	36.23	35.03	35.68	35.68	2.15%	407,029
Mar 18, 2025	34.40	35.62	34.00	34.93	34.93	0.16%	496,128
Mar 17, 2025	34.16	35.00	34.06	34.88	34.88	1.80%	222,482
Mar 14, 2025	34.03	34.78	33.43	34.26	34.26	2.24%	288,242
Mar 13, 2025	33.85	33.85	33.00	33.51	33.51	-1.56%	417,351