Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	46.07	46.42	44.89	45.15	45.15	-1.57%	477,125
Sep 9, 2024	46.05	47.84	45.70	45.87	45.87	-0.97%	602,157
Sep 6, 2024	49.07	49.30	45.77	46.32	46.32	-4.98%	535,125
Sep 5, 2024	48.65	49.18	47.85	48.75	48.75	0.06%	347,877
Sep 4, 2024	48.03	48.99	47.50	48.72	48.72	0.50%	378,778
Sep 3, 2024	50.56	50.87	47.92	48.48	48.48	-5.28%	695,865
Aug 30, 2024	53.17	53.17	50.14	51.18	51.18	-2.59%	523,217
Aug 29, 2024	50.00	52.82	49.85	52.54	52.54	5.74%	597,764
Aug 28, 2024	48.02	50.30	47.78	49.69	49.69	3.35%	598,314
Aug 27, 2024	49.01	49.20	47.93	48.08	48.08	-3.06%	442,077
Aug 26, 2024	49.18	49.89	48.86	49.60	49.60	1.31%	300,636
Aug 23, 2024	47.00	49.48	46.99	48.96	48.96	5.30%	418,388
Aug 22, 2024	47.00	47.98	46.22	46.50	46.50	-0.97%	291,659
Aug 21, 2024	46.89	47.43	46.52	46.95	46.95	0.58%	427,145
Aug 20, 2024	47.91	48.62	45.46	46.68	46.68	-2.49%	607,102
Aug 19, 2024	48.24	49.50	47.57	47.87	47.87	-0.17%	558,124
Aug 16, 2024	48.70	48.95	47.61	47.95	47.95	-2.04%	588,276
Aug 15, 2024	47.68	49.19	47.68	48.95	48.95	4.08%	501,850
Aug 14, 2024	48.20	48.50	46.68	47.03	47.03	-1.96%	545,368
Aug 13, 2024	47.95	48.23	47.00	47.97	47.97	0.95%	633,545
Aug 12, 2024	49.51	49.97	47.46	47.52	47.52	-3.12%	483,056
Aug 9, 2024	48.71	49.17	46.33	49.05	49.05	0.97%	620,889
Aug 8, 2024	45.20	49.72	42.48	48.58	48.58	0.27%	1,345,742
Aug 7, 2024	49.50	49.87	47.43	48.45	48.45	-0.08%	1,311,328
Aug 6, 2024	47.97	49.17	46.46	48.49	48.49	2.89%	624,571
Aug 5, 2024	41.65	47.36	40.57	47.13	47.13	1.18%	959,071
Aug 2, 2024	46.64	47.20	45.12	46.58	46.58	-6.33%	631,470
Aug 1, 2024	53.00	53.76	48.87	49.73	49.73	-4.59%	414,506
Jul 31, 2024	52.90	53.92	51.60	52.12	52.12	1.46%	385,644
Jul 30, 2024	52.30	53.80	50.76	51.37	51.37	-0.47%	414,886
Jul 29, 2024	52.75	53.88	50.91	51.61	51.61	-0.50%	442,705
Jul 26, 2024	51.03	52.73	50.44	51.87	51.87	4.18%	356,342
Jul 25, 2024	49.92	51.18	48.74	49.79	49.79	0.40%	570,826
Jul 24, 2024	51.86	52.15	49.00	49.59	49.59	-6.33%	535,133
Jul 23, 2024	51.16	53.60	50.77	52.94	52.94	2.98%	371,756
Jul 22, 2024	50.29	51.78	49.67	51.41	51.41	4.77%	400,679
Jul 19, 2024	50.28	50.71	48.72	49.07	49.07	-2.32%	1,140,694
Jul 18, 2024	50.96	52.43	49.04	50.24	50.24	-1.33%	470,308
Jul 17, 2024	52.27	52.93	50.78	50.91	50.91	-2.60%	862,962
Jul 16, 2024	50.92	52.50	50.85	52.27	52.27	3.48%	639,780
Jul 15, 2024	50.21	51.35	49.71	50.51	50.51	1.88%	506,835
Jul 12, 2024	51.95	51.97	49.07	49.58	49.58	-1.76%	566,983
Jul 11, 2024	49.57	50.96	48.68	50.47	50.47	4.91%	532,038
Jul 10, 2024	47.33	48.35	46.83	48.11	48.11	2.38%	377,577
Jul 9, 2024	47.78	48.66	46.71	46.99	46.99	-1.65%	534,638
Jul 8, 2024	46.71	47.80	46.41	47.78	47.78	2.64%	554,466
Jul 5, 2024	48.20	48.33	46.39	46.55	46.55	-3.70%	476,042
Jul 3, 2024	47.36	48.85	46.87	48.34	48.34	1.90%	359,105
Jul 2, 2024	50.81	51.44	46.60	47.44	47.44	-6.78%	1,408,969