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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202535.1936.2534.7036.0136.013.27%521,502
Apr 30, 202534.6435.1034.1934.8734.87-1.37%412,455
Apr 29, 202535.5035.7234.8035.3635.36-0.69%278,719
Apr 28, 202536.0436.3935.2835.6035.60-0.53%349,619
Apr 25, 202535.2936.0034.6435.7935.791.42%272,472
Apr 24, 202534.5435.5134.4135.2935.292.29%382,119
Apr 23, 202535.6935.8234.4034.5034.50-1.60%393,481
Apr 22, 202534.0335.2233.3835.0635.064.00%392,041
Apr 21, 202533.6734.1932.9033.7133.71-461,167
Apr 17, 202533.1134.0432.8033.7133.711.38%888,317
Apr 16, 202533.2933.8632.6133.2533.25-1.34%570,895
Apr 15, 202535.2035.3933.2433.7033.70-4.59%482,131
Apr 14, 202534.8235.4333.8035.3235.323.31%456,930
Apr 11, 202533.7634.6832.4534.1934.191.60%540,503
Apr 10, 202533.0534.3132.2633.6533.65-0.77%526,916
Apr 9, 202530.8534.2130.8533.9133.918.41%609,844
Apr 8, 202532.9033.3130.8631.2831.28-2.52%405,831
Apr 7, 202531.0133.8730.3232.0932.09-1.05%780,435
Apr 4, 202530.1732.5730.0432.4332.431.60%594,696
Apr 3, 202531.9332.9230.4131.9231.92-5.31%963,146
Apr 2, 202532.1633.7432.1333.7133.712.37%339,528
Apr 1, 202532.4733.3231.9432.9332.931.73%332,184
Mar 31, 202532.3132.8031.6432.3732.37-1.70%426,766
Mar 28, 202533.8033.9332.2532.9332.93-3.03%303,119
Mar 27, 202534.0034.1333.2733.9633.96-0.70%341,446
Mar 26, 202534.7034.8834.1834.2034.20-1.53%342,967
Mar 25, 202535.0835.4034.2334.7334.73-1.56%334,894
Mar 24, 202534.0135.5033.9735.2835.285.16%435,393
Mar 21, 202534.1734.4233.3033.5533.55-3.20%864,881
Mar 20, 202535.2535.5734.5834.6634.66-2.86%420,931
Mar 19, 202535.0336.2335.0335.6835.682.15%407,029
Mar 18, 202534.4035.6234.0034.9334.930.16%496,128
Mar 17, 202534.1635.0034.0634.8834.881.80%222,482
Mar 14, 202534.0334.7833.4334.2634.262.24%288,242
Mar 13, 202533.8533.8533.0033.5133.51-1.56%417,351
Mar 12, 202535.4335.9633.9934.0434.04-2.83%656,568
Mar 11, 202533.5135.4933.2535.0335.034.10%646,705
Mar 10, 202533.4234.7433.2333.6533.65-0.80%495,418
Mar 7, 202532.9534.4932.8333.9233.922.69%459,220
Mar 6, 202533.0333.7432.8333.0333.03-2.22%665,621
Mar 5, 202532.9533.9532.8233.7833.782.93%441,842
Mar 4, 202531.5933.3530.6732.8232.820.61%1,279,913
Mar 3, 202535.4535.4532.5432.6232.62-7.17%696,836
Feb 28, 202534.9035.5034.5735.1435.140.77%531,541
Feb 27, 202535.3236.0934.8034.8734.87-0.80%573,683
Feb 26, 202536.2636.8034.9835.1535.15-2.98%719,781
Feb 25, 202535.2936.7335.1936.2336.232.61%1,023,096
Feb 24, 202535.1036.1134.8435.3135.310.66%639,919
Feb 21, 202536.3336.3934.8435.0835.08-2.31%757,357
Feb 20, 202535.1536.0034.0535.9135.912.08%798,258