Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	74.45	76.00	73.79	74.53	74.53	0.19%	403,681
Jul 31, 2026	75.91	75.97	74.14	74.39	74.39	-0.28%	345,077
Jul 30, 2026	74.08	74.82	72.80	74.60	74.60	3.15%	329,083
Jul 29, 2026	73.00	73.77	70.07	72.32	72.32	-2.12%	610,935
Jul 28, 2026	75.78	75.78	70.65	73.89	73.89	-2.83%	518,463
Jul 27, 2026	76.49	76.52	73.84	76.04	76.04	-0.21%	464,222
Jul 24, 2026	77.92	78.96	75.99	76.20	76.20	-1.69%	348,977
Jul 23, 2026	80.11	80.26	77.17	77.51	77.51	-3.35%	437,005
Jul 22, 2026	80.42	82.66	80.00	80.20	80.20	-1.33%	358,449
Jul 21, 2026	82.41	83.39	80.83	81.28	81.28	-0.27%	585,441
Jul 20, 2026	79.00	83.31	78.98	81.50	81.50	4.03%	995,435
Jul 17, 2026	76.13	78.65	75.37	78.34	78.34	0.85%	262,766
Jul 16, 2026	75.81	78.54	75.81	77.68	77.68	1.12%	362,015
Jul 15, 2026	77.03	77.59	74.77	76.82	76.82	-0.60%	341,174
Jul 14, 2026	77.56	78.11	76.74	77.28	77.28	0.94%	212,896
Jul 13, 2026	77.15	78.21	76.46	76.56	76.56	-1.06%	260,085
Jul 10, 2026	77.90	79.61	76.92	77.38	77.38	-1.01%	286,848
Jul 9, 2026	79.13	79.37	77.98	78.17	78.17	0.13%	187,691
Jul 8, 2026	79.60	79.68	76.27	78.07	78.07	-1.92%	336,711
Jul 7, 2026	77.26	79.73	74.40	79.60	79.60	2.12%	646,324
Jul 6, 2026	76.86	78.53	75.64	77.95	77.95	2.46%	295,296
Jul 2, 2026	77.80	78.43	74.64	76.08	76.08	-2.31%	992,146
Jul 1, 2026	78.44	78.57	76.73	77.88	77.88	-1.37%	451,966
Jun 30, 2026	79.00	79.90	78.09	78.96	78.96	0.80%	377,622
Jun 29, 2026	77.55	79.35	76.56	78.33	78.33	-0.61%	382,331
Jun 26, 2026	78.12	79.59	76.50	78.81	78.81	-0.36%	1,235,632
Jun 25, 2026	77.88	80.63	77.01	79.10	79.10	4.94%	456,774
Jun 24, 2026	74.22	76.39	73.95	75.37	75.37	2.24%	354,737
Jun 23, 2026	74.15	75.98	72.93	73.72	73.72	-2.88%	402,534
Jun 22, 2026	74.24	76.17	73.61	75.91	75.91	2.59%	426,099
Jun 18, 2026	74.40	75.06	73.69	73.99	73.99	0.87%	524,108
Jun 17, 2026	73.44	74.97	72.45	73.35	73.35	0.19%	368,346
Jun 16, 2026	73.02	74.73	72.93	73.21	73.21	0.49%	306,059
Jun 15, 2026	73.07	73.80	72.33	72.85	72.85	1.83%	330,092
Jun 12, 2026	72.07	73.32	71.16	71.54	71.54	0.15%	249,002
Jun 11, 2026	69.33	71.95	68.75	71.43	71.43	3.96%	367,067
Jun 10, 2026	71.16	72.33	68.70	68.71	68.71	-3.44%	346,311
Jun 9, 2026	70.88	72.79	69.05	71.16	71.16	1.32%	392,669
Jun 8, 2026	70.42	70.89	69.68	70.23	70.23	0.79%	264,673
Jun 5, 2026	72.00	72.89	69.60	69.68	69.68	-3.15%	323,973
Jun 4, 2026	72.78	72.81	71.59	71.95	71.95	-0.66%	294,937
Jun 3, 2026	72.16	72.74	70.79	72.43	72.43	0.12%	428,858
Jun 2, 2026	69.30	72.71	69.18	72.34	72.34	4.39%	579,060
Jun 1, 2026	67.38	69.37	67.07	69.30	69.30	2.26%	561,029
May 29, 2026	70.05	71.00	67.32	67.77	67.77	-3.45%	429,176
May 28, 2026	70.36	70.54	69.43	70.19	70.19	-0.96%	380,336
May 27, 2026	69.34	71.43	67.87	70.87	70.87	2.37%	364,803
May 26, 2026	66.71	69.37	66.43	69.23	69.23	4.42%	411,537
May 22, 2026	64.95	66.65	64.27	66.30	66.30	2.28%	368,094
May 21, 2026	65.07	65.30	62.56	64.82	64.82	-0.74%	588,129