Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	53.65	53.65	52.31	53.14	-	-0.92%	5,698
Mar 11, 2026	53.40	54.60	52.30	53.63	53.63	0.39%	346,896
Mar 10, 2026	53.06	54.29	52.83	53.42	53.42	0.68%	279,409
Mar 9, 2026	53.87	53.87	51.69	53.06	53.06	-3.07%	303,479
Mar 6, 2026	55.17	55.47	54.10	54.74	54.74	-3.06%	392,077
Mar 5, 2026	57.51	58.52	55.24	56.47	56.47	-3.01%	415,895
Mar 4, 2026	58.07	59.12	57.63	58.22	58.22	1.20%	389,670
Mar 3, 2026	56.14	58.01	55.61	57.53	57.53	-0.16%	396,169
Mar 2, 2026	57.56	58.33	56.17	57.62	57.62	-1.12%	350,998
Feb 27, 2026	58.40	59.50	57.57	58.27	58.27	-0.99%	372,299
Feb 26, 2026	62.35	62.50	58.48	58.85	58.85	-5.58%	503,421
Feb 25, 2026	62.25	62.90	60.53	62.33	62.33	0.52%	485,083
Feb 24, 2026	60.50	62.14	60.32	62.01	62.01	2.36%	271,574
Feb 23, 2026	60.71	61.86	59.62	60.58	60.58	-0.69%	424,376
Feb 20, 2026	60.34	61.94	57.08	61.00	61.00	0.79%	636,562
Feb 19, 2026	60.98	62.50	59.59	60.52	60.52	-1.18%	535,999
Feb 18, 2026	60.57	62.55	60.36	61.24	61.24	2.08%	520,749
Feb 17, 2026	57.63	60.40	57.38	59.99	59.99	4.17%	625,622
Feb 13, 2026	56.22	58.07	55.90	57.59	57.59	2.91%	414,546
Feb 12, 2026	58.01	58.59	55.48	55.96	55.96	-3.13%	739,932
Feb 11, 2026	56.94	57.88	56.63	57.77	57.77	1.82%	325,960
Feb 10, 2026	57.52	58.05	56.03	56.74	56.74	-1.05%	309,832
Feb 9, 2026	59.02	59.92	56.92	57.34	57.34	-3.16%	508,599
Feb 6, 2026	55.78	59.35	55.77	59.21	59.21	6.61%	716,958
Feb 5, 2026	51.93	57.13	50.65	55.54	55.54	11.77%	1,345,006
Feb 4, 2026	52.33	52.82	49.43	49.69	49.69	-5.24%	630,160
Feb 3, 2026	51.18	52.56	50.75	52.44	52.44	2.70%	434,954
Feb 2, 2026	50.14	51.26	49.58	51.06	51.06	1.49%	358,493
Jan 30, 2026	49.25	50.57	49.25	50.31	50.31	1.43%	326,394
Jan 29, 2026	49.80	50.18	48.93	49.60	49.60	-0.32%	361,590
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