Blue Bird Corporation (BLBD)
NASDAQ: BLBD · Real-Time Price · USD
36.01
+1.14 (3.27%)
At close: May 1, 2025, 4:00 PM
36.00
-0.01 (-0.03%)
After-hours: May 1, 2025, 5:27 PM EDT
Blue Bird Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 12, 2025 | 35.43 | 35.96 | 33.99 | 34.04 | 34.04 | -2.83% | 656,568 |
Mar 11, 2025 | 33.51 | 35.49 | 33.25 | 35.03 | 35.03 | 4.10% | 646,705 |
Mar 10, 2025 | 33.42 | 34.74 | 33.23 | 33.65 | 33.65 | -0.80% | 495,418 |
Mar 7, 2025 | 32.95 | 34.49 | 32.83 | 33.92 | 33.92 | 2.69% | 459,220 |
Mar 6, 2025 | 33.03 | 33.74 | 32.83 | 33.03 | 33.03 | -2.22% | 665,621 |
Mar 5, 2025 | 32.95 | 33.95 | 32.82 | 33.78 | 33.78 | 2.93% | 441,842 |
Mar 4, 2025 | 31.59 | 33.35 | 30.67 | 32.82 | 32.82 | 0.61% | 1,279,913 |
Mar 3, 2025 | 35.45 | 35.45 | 32.54 | 32.62 | 32.62 | -7.17% | 696,836 |
Feb 28, 2025 | 34.90 | 35.50 | 34.57 | 35.14 | 35.14 | 0.77% | 531,541 |
Feb 27, 2025 | 35.32 | 36.09 | 34.80 | 34.87 | 34.87 | -0.80% | 573,683 |
Feb 26, 2025 | 36.26 | 36.80 | 34.98 | 35.15 | 35.15 | -2.98% | 719,781 |
Feb 25, 2025 | 35.29 | 36.73 | 35.19 | 36.23 | 36.23 | 2.61% | 1,023,096 |
Feb 24, 2025 | 35.10 | 36.11 | 34.84 | 35.31 | 35.31 | 0.66% | 639,919 |
Feb 21, 2025 | 36.33 | 36.39 | 34.84 | 35.08 | 35.08 | -2.31% | 757,357 |
Feb 20, 2025 | 35.15 | 36.00 | 34.05 | 35.91 | 35.91 | 2.08% | 798,258 |