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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 53.28 | 55.86 | 52.74 | 55.84 | - | 4.65% | 453,154 |
Oct 7, 2025 | 53.09 | 53.58 | 52.73 | 53.36 | 53.36 | 0.51% | 302,551 |
Oct 6, 2025 | 54.19 | 54.19 | 52.90 | 53.09 | 53.09 | -1.56% | 282,803 |
Oct 3, 2025 | 53.92 | 54.69 | 53.74 | 53.93 | 53.93 | 0.26% | 361,703 |
Oct 2, 2025 | 55.60 | 56.05 | 53.59 | 53.79 | 53.79 | -3.10% | 425,894 |
Oct 1, 2025 | 57.32 | 57.32 | 55.26 | 55.51 | 55.51 | -3.54% | 452,691 |
Sep 30, 2025 | 57.60 | 58.06 | 57.18 | 57.55 | 57.55 | 0.07% | 489,639 |
Sep 29, 2025 | 58.50 | 58.78 | 57.26 | 57.51 | 57.51 | -0.76% | 278,575 |
Sep 26, 2025 | 58.73 | 59.03 | 57.56 | 57.95 | 57.95 | -0.29% | 315,984 |
Sep 25, 2025 | 58.44 | 58.82 | 57.64 | 58.12 | 58.12 | -1.56% | 361,105 |
Sep 24, 2025 | 60.04 | 60.91 | 58.91 | 59.04 | 59.04 | -1.17% | 360,279 |
Sep 23, 2025 | 60.96 | 61.95 | 59.60 | 59.74 | 59.74 | -1.84% | 390,750 |
Sep 22, 2025 | 59.56 | 60.89 | 59.42 | 60.86 | 60.86 | 1.93% | 314,923 |
Sep 19, 2025 | 60.77 | 60.89 | 59.57 | 59.71 | 59.71 | -0.73% | 596,150 |
Sep 18, 2025 | 58.10 | 60.42 | 57.74 | 60.15 | 60.15 | 3.28% | 374,385 |
Sep 17, 2025 | 58.37 | 59.16 | 57.70 | 58.24 | 58.24 | 0.60% | 411,539 |
Sep 16, 2025 | 57.37 | 58.19 | 56.74 | 57.89 | 57.89 | 2.93% | 487,904 |
Sep 15, 2025 | 58.20 | 58.47 | 56.19 | 56.24 | 56.24 | -2.97% | 514,536 |
Sep 12, 2025 | 58.64 | 58.70 | 57.71 | 57.96 | 57.96 | -0.51% | 467,122 |
Sep 11, 2025 | 57.39 | 59.25 | 57.39 | 58.26 | 58.26 | 1.50% | 466,418 |
Sep 10, 2025 | 58.30 | 59.38 | 57.29 | 57.40 | 57.40 | -1.54% | 529,455 |
Sep 9, 2025 | 58.49 | 58.50 | 57.06 | 58.30 | 58.30 | 0.09% | 408,567 |
Sep 8, 2025 | 58.92 | 59.00 | 58.15 | 58.25 | 58.25 | -0.99% | 323,925 |
Sep 5, 2025 | 58.40 | 58.97 | 57.87 | 58.83 | 58.83 | 1.31% | 332,490 |
Sep 4, 2025 | 57.66 | 58.26 | 57.02 | 58.07 | 58.07 | 0.61% | 441,872 |
Sep 3, 2025 | 56.87 | 57.95 | 56.44 | 57.72 | 57.72 | 1.46% | 709,369 |
Sep 2, 2025 | 57.41 | 58.22 | 56.85 | 56.89 | 56.89 | -2.57% | 862,811 |
Aug 29, 2025 | 59.42 | 59.61 | 57.89 | 58.39 | 58.39 | -1.60% | 566,088 |
Aug 28, 2025 | 58.38 | 59.42 | 58.08 | 59.34 | 59.34 | 2.01% | 678,059 |
Aug 27, 2025 | 56.79 | 58.19 | 56.43 | 58.17 | 58.17 | 2.36% | 479,743 |
Aug 26, 2025 | 56.13 | 57.03 | 55.97 | 56.83 | 56.83 | 1.05% | 801,734 |
Aug 25, 2025 | 55.26 | 56.26 | 55.00 | 56.24 | 56.24 | 1.68% | 493,906 |
Aug 22, 2025 | 54.76 | 55.83 | 54.20 | 55.31 | 55.31 | 1.15% | 752,429 |
Aug 21, 2025 | 55.21 | 55.34 | 54.57 | 54.68 | 54.68 | -0.98% | 614,441 |
Aug 20, 2025 | 56.48 | 56.64 | 54.76 | 55.22 | 55.22 | -3.19% | 668,830 |
Aug 19, 2025 | 59.18 | 59.18 | 56.91 | 57.04 | 57.04 | -2.50% | 527,831 |
Aug 18, 2025 | 57.37 | 58.77 | 57.33 | 58.50 | 58.50 | 1.97% | 929,569 |
Aug 15, 2025 | 56.75 | 57.43 | 55.91 | 57.37 | 57.37 | 1.65% | 764,843 |
Aug 14, 2025 | 55.98 | 56.86 | 55.68 | 56.44 | 56.44 | -0.07% | 810,063 |
Aug 13, 2025 | 56.59 | 57.23 | 55.18 | 56.48 | 56.48 | -0.02% | 807,813 |
Aug 12, 2025 | 55.22 | 56.64 | 55.15 | 56.49 | 56.49 | 3.29% | 666,173 |
Aug 11, 2025 | 55.34 | 55.83 | 54.38 | 54.69 | 54.69 | -1.17% | 682,059 |
Aug 8, 2025 | 52.49 | 60.45 | 52.28 | 55.34 | 55.34 | 5.79% | 3,070,370 |
Aug 7, 2025 | 51.77 | 55.70 | 50.97 | 52.31 | 52.31 | 18.51% | 2,491,745 |
Aug 6, 2025 | 43.36 | 44.20 | 42.95 | 44.14 | 44.14 | 1.22% | 726,405 |
Aug 5, 2025 | 44.38 | 44.96 | 43.25 | 43.61 | 43.61 | -1.18% | 559,655 |
Aug 4, 2025 | 43.57 | 44.13 | 43.25 | 44.13 | 44.13 | 1.85% | 452,530 |
Aug 1, 2025 | 44.13 | 44.13 | 43.23 | 43.33 | 43.33 | -3.26% | 464,000 |
Jul 31, 2025 | 44.96 | 45.72 | 43.70 | 44.79 | 44.79 | -0.51% | 347,689 |
Jul 30, 2025 | 45.56 | 46.08 | 44.53 | 45.02 | 45.02 | -0.53% | 341,796 |