Blue Bird Corporation (BLBD)
NASDAQ: BLBD · Real-Time Price · USD
55.84
+2.48 (4.65%)
At close: Oct 8, 2025, 4:00 PM EDT
56.21
+0.37 (0.66%)
After-hours: Oct 8, 2025, 4:31 PM EDT

Blue Bird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202553.2855.8652.7455.84-4.65%453,154
Oct 7, 202553.0953.5852.7353.3653.360.51%302,551
Oct 6, 202554.1954.1952.9053.0953.09-1.56%282,803
Oct 3, 202553.9254.6953.7453.9353.930.26%361,703
Oct 2, 202555.6056.0553.5953.7953.79-3.10%425,894
Oct 1, 202557.3257.3255.2655.5155.51-3.54%452,691
Sep 30, 202557.6058.0657.1857.5557.550.07%489,639
Sep 29, 202558.5058.7857.2657.5157.51-0.76%278,575
Sep 26, 202558.7359.0357.5657.9557.95-0.29%315,984
Sep 25, 202558.4458.8257.6458.1258.12-1.56%361,105
Sep 24, 202560.0460.9158.9159.0459.04-1.17%360,279
Sep 23, 202560.9661.9559.6059.7459.74-1.84%390,750
Sep 22, 202559.5660.8959.4260.8660.861.93%314,923
Sep 19, 202560.7760.8959.5759.7159.71-0.73%596,150
Sep 18, 202558.1060.4257.7460.1560.153.28%374,385
Sep 17, 202558.3759.1657.7058.2458.240.60%411,539
Sep 16, 202557.3758.1956.7457.8957.892.93%487,904
Sep 15, 202558.2058.4756.1956.2456.24-2.97%514,536
Sep 12, 202558.6458.7057.7157.9657.96-0.51%467,122
Sep 11, 202557.3959.2557.3958.2658.261.50%466,418
Sep 10, 202558.3059.3857.2957.4057.40-1.54%529,455
Sep 9, 202558.4958.5057.0658.3058.300.09%408,567
Sep 8, 202558.9259.0058.1558.2558.25-0.99%323,925
Sep 5, 202558.4058.9757.8758.8358.831.31%332,490
Sep 4, 202557.6658.2657.0258.0758.070.61%441,872
Sep 3, 202556.8757.9556.4457.7257.721.46%709,369
Sep 2, 202557.4158.2256.8556.8956.89-2.57%862,811
Aug 29, 202559.4259.6157.8958.3958.39-1.60%566,088
Aug 28, 202558.3859.4258.0859.3459.342.01%678,059
Aug 27, 202556.7958.1956.4358.1758.172.36%479,743
Aug 26, 202556.1357.0355.9756.8356.831.05%801,734
Aug 25, 202555.2656.2655.0056.2456.241.68%493,906
Aug 22, 202554.7655.8354.2055.3155.311.15%752,429
Aug 21, 202555.2155.3454.5754.6854.68-0.98%614,441
Aug 20, 202556.4856.6454.7655.2255.22-3.19%668,830
Aug 19, 202559.1859.1856.9157.0457.04-2.50%527,831
Aug 18, 202557.3758.7757.3358.5058.501.97%929,569
Aug 15, 202556.7557.4355.9157.3757.371.65%764,843
Aug 14, 202555.9856.8655.6856.4456.44-0.07%810,063
Aug 13, 202556.5957.2355.1856.4856.48-0.02%807,813
Aug 12, 202555.2256.6455.1556.4956.493.29%666,173
Aug 11, 202555.3455.8354.3854.6954.69-1.17%682,059
Aug 8, 202552.4960.4552.2855.3455.345.79%3,070,370
Aug 7, 202551.7755.7050.9752.3152.3118.51%2,491,745
Aug 6, 202543.3644.2042.9544.1444.141.22%726,405
Aug 5, 202544.3844.9643.2543.6143.61-1.18%559,655
Aug 4, 202543.5744.1343.2544.1344.131.85%452,530
Aug 1, 202544.1344.1343.2343.3343.33-3.26%464,000
Jul 31, 202544.9645.7243.7044.7944.79-0.51%347,689
Jul 30, 202545.5646.0844.5345.0245.02-0.53%341,796