Blue Bird Corporation BLBD
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$55,50-0,86 (-1,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,50 | -1,53 % | $56,82 | $57,41 | $55,37 | 740,90K |
| 2026-09-29 | $56,36 | -1,09 % | $57,52 | $57,60 | $55,74 | 528,40K |
| 2026-09-28 | $56,98 | -1,96 % | $58,12 | $58,12 | $56,59 | 485,70K |
| 2026-09-25 | $58,12 | +4,57 % | $56,16 | $58,76 | $56,04 | 668,80K |
| 2026-09-24 | $55,58 | -4,32 % | $57,66 | $57,92 | $55,02 | 833,40K |
| 2026-09-23 | $58,09 | -1,83 % | $59,17 | $59,60 | $57,79 | 384,80K |
| 2026-09-22 | $59,17 | +0,90 % | $59,43 | $59,97 | $58,40 | 385,40K |
| 2026-09-21 | $58,64 | -2,96 % | $60,90 | $61,06 | $58,61 | 479,80K |
| 2026-09-18 | $60,43 | -0,59 % | $60,67 | $61,65 | $60,24 | 905,50K |
| 2026-09-17 | $60,79 | -1,41 % | $63,25 | $63,71 | $60,52 | 388,70K |
| 2026-09-16 | $61,66 | -0,23 % | $62,16 | $62,84 | $61,56 | 488,30K |
| 2026-09-15 | $61,80 | -0,98 % | $62,88 | $63,45 | $61,63 | 914,60K |
| 2026-09-14 | $62,41 | +0,92 % | $60,81 | $62,63 | $59,90 | 329,30K |
| 2026-09-11 | $61,84 | -0,34 % | $62,98 | $63,68 | $61,75 | 403,70K |
| 2026-09-10 | $62,05 | -0,86 % | $61,64 | $62,70 | $61,08 | 334,40K |
| 2026-09-09 | $62,59 | -2,13 % | $63,34 | $64,60 | $61,85 | 406,50K |
| 2026-09-08 | $63,95 | +0,50 % | $63,52 | $64,57 | $63,30 | 348,50K |
| 2026-09-04 | $63,63 | -0,05 % | $63,31 | $64,35 | $62,88 | 617,70K |
| 2026-09-03 | $63,66 | +3,16 % | $62,15 | $64,30 | $61,63 | 725,20K |
| 2026-09-02 | $61,71 | +1,92 % | $60,55 | $62,09 | $59,37 | 645,60K |
| 2026-09-01 | $60,55 | +4,13 % | $57,61 | $60,94 | $57,38 | 915,50K |
| 2026-08-31 | $58,15 | -1,82 % | $59,04 | $59,31 | $57,80 | 601,30K |
| 2026-08-28 | $59,23 | -1,13 % | $60,21 | $60,61 | $58,60 | 399,30K |
| 2026-08-27 | $59,90 | -0,98 % | $60,25 | $61,26 | $59,42 | 490,10K |
| 2026-08-26 | $60,50 | +3,15 % | $58,81 | $60,67 | $58,81 | 582,20K |
| 2026-08-25 | $58,65 | -0,51 % | $59,84 | $59,84 | $58,25 | 396,60K |
| 2026-08-24 | $58,95 | -4,75 % | $61,85 | $62,92 | $58,76 | 393,10K |
| 2026-08-21 | $61,89 | +0,91 % | $62,32 | $62,87 | $61,50 | 400,00K |
| 2026-08-20 | $61,33 | -1,90 % | $62,63 | $62,94 | $60,63 | 634,30K |
| 2026-08-19 | $62,52 | +1,72 % | $62,11 | $63,24 | $61,44 | 570,50K |
| 2026-08-18 | $61,46 | -3,79 % | $63,23 | $63,52 | $59,85 | 788,20K |
| 2026-08-17 | $63,88 | -1,43 % | $64,43 | $65,71 | $63,02 | 732,20K |
| 2026-08-14 | $64,81 | +0,22 % | $65,05 | $66,25 | $64,30 | 579,30K |
| 2026-08-13 | $64,67 | +0,53 % | $64,57 | $66,02 | $64,04 | 810,30K |
| 2026-08-12 | $64,33 | -2,80 % | $65,88 | $67,36 | $63,63 | 521,30K |
| 2026-08-11 | $66,18 | +1,30 % | $65,34 | $66,69 | $65,01 | 609,70K |
| 2026-08-10 | $65,33 | -4,99 % | $69,36 | $69,71 | $63,36 | 1,15M |
| 2026-08-07 | $68,76 | +4,17 % | $66,90 | $68,98 | $66,00 | 889,70K |
| 2026-08-06 | $66,01 | -14,19 % | $70,07 | $73,47 | $65,96 | 1,33M |
| 2026-08-05 | $76,93 | -1,16 % | $77,80 | $79,65 | $76,35 | 345,30K |
| 2026-08-04 | $77,83 | +4,43 % | $75,48 | $77,94 | $74,72 | 509,30K |
| 2026-08-03 | $74,53 | +0,19 % | $74,45 | $76,00 | $73,79 | 403,70K |
| 2026-07-31 | $74,39 | -0,28 % | $75,91 | $75,97 | $74,14 | 375,10K |
| 2026-07-30 | $74,60 | +3,15 % | $74,08 | $74,82 | $72,80 | 337,30K |
| 2026-07-29 | $72,32 | -2,12 % | $73,00 | $73,77 | $70,07 | 611,20K |
| 2026-07-28 | $73,89 | -2,83 % | $75,78 | $75,78 | $70,65 | 533,00K |
| 2026-07-27 | $76,04 | -0,21 % | $76,49 | $76,52 | $73,84 | 464,90K |
| 2026-07-24 | $76,20 | -1,69 % | $77,92 | $78,96 | $75,99 | 349,00K |
| 2026-07-23 | $77,51 | -3,35 % | $80,11 | $80,26 | $77,17 | 437,20K |
| 2026-07-22 | $80,20 | -1,33 % | $80,42 | $82,66 | $80,00 | 358,50K |
| 2026-07-21 | $81,28 | -0,27 % | $82,41 | $83,39 | $80,82 | 638,80K |
| 2026-07-20 | $81,50 | +4,03 % | $79,00 | $83,31 | $78,98 | 996,20K |
| 2026-07-17 | $78,34 | +0,85 % | $76,13 | $78,64 | $75,37 | 262,80K |
| 2026-07-16 | $77,68 | +1,12 % | $75,81 | $78,54 | $75,81 | 362,10K |
| 2026-07-15 | $76,82 | -0,60 % | $77,03 | $77,59 | $74,77 | 341,20K |
| 2026-07-14 | $77,28 | +0,94 % | $77,56 | $78,11 | $76,74 | 212,90K |
| 2026-07-13 | $76,56 | -1,06 % | $77,15 | $78,21 | $76,46 | 260,20K |
| 2026-07-10 | $77,38 | -1,01 % | $77,90 | $79,61 | $76,92 | 287,20K |
| 2026-07-09 | $78,17 | +0,13 % | $79,13 | $79,37 | $77,97 | 187,70K |
| 2026-07-08 | $78,07 | -1,92 % | $79,60 | $79,68 | $76,27 | 336,70K |
| 2026-07-07 | $79,60 | +2,12 % | $77,26 | $79,73 | $74,39 | 646,30K |
| 2026-07-06 | $77,95 | +2,46 % | $76,86 | $78,53 | $75,64 | 295,20K |
| 2026-07-02 | $76,08 | -2,31 % | $77,80 | $78,43 | $74,64 | 992,10K |
| 2026-07-01 | $77,88 | -1,37 % | $78,44 | $78,57 | $76,73 | 451,80K |
| 2026-06-30 | $78,96 | +0,80 % | $79,00 | $79,90 | $78,08 | 377,60K |
| 2026-06-29 | $78,33 | -0,61 % | $77,55 | $79,35 | $76,56 | 382,30K |
| 2026-06-26 | $78,81 | -0,36 % | $78,12 | $79,59 | $76,50 | 1,24M |
| 2026-06-25 | $79,10 | +4,94 % | $77,88 | $80,63 | $77,01 | 456,70K |
| 2026-06-24 | $75,37 | +2,24 % | $74,22 | $76,39 | $73,95 | 354,70K |
| 2026-06-23 | $73,72 | -2,88 % | $74,15 | $75,98 | $72,93 | 402,50K |
| 2026-06-22 | $75,91 | +2,59 % | $74,24 | $76,17 | $73,61 | 426,00K |
| 2026-06-18 | $73,99 | +0,87 % | $74,40 | $75,06 | $73,69 | 524,10K |
| 2026-06-17 | $73,35 | +0,19 % | $73,44 | $74,97 | $72,45 | 368,30K |
| 2026-06-16 | $73,21 | +0,49 % | $73,02 | $74,73 | $72,93 | 306,00K |
| 2026-06-15 | $72,85 | +1,83 % | $73,07 | $73,80 | $72,33 | 330,00K |
| 2026-06-12 | $71,54 | +0,15 % | $72,07 | $73,32 | $71,16 | 249,00K |
| 2026-06-11 | $71,43 | +3,96 % | $69,33 | $71,95 | $68,75 | 367,00K |
| 2026-06-10 | $68,71 | -3,44 % | $71,16 | $72,33 | $68,70 | 346,10K |
| 2026-06-09 | $71,16 | +1,32 % | $70,88 | $72,79 | $69,05 | 392,40K |
| 2026-06-08 | $70,23 | +0,79 % | $70,42 | $70,89 | $69,68 | 264,70K |
| 2026-06-05 | $69,68 | -3,15 % | $72,00 | $72,89 | $69,60 | 324,00K |
| 2026-06-04 | $71,95 | -0,66 % | $72,78 | $72,81 | $71,59 | 294,90K |
| 2026-06-03 | $72,43 | +0,12 % | $72,16 | $72,74 | $70,79 | 428,90K |
| 2026-06-02 | $72,34 | +4,39 % | $69,30 | $72,71 | $69,18 | 579,10K |
| 2026-06-01 | $69,30 | +2,26 % | $67,38 | $69,37 | $67,07 | 561,00K |
| 2026-05-29 | $67,77 | -3,45 % | $70,05 | $71,00 | $67,32 | 429,10K |
| 2026-05-28 | $70,19 | -0,96 % | $70,36 | $70,54 | $69,43 | 380,30K |
| 2026-05-27 | $70,87 | +2,37 % | $69,34 | $71,43 | $67,87 | 364,80K |
| 2026-05-26 | $69,23 | +4,42 % | $66,71 | $69,36 | $66,43 | 411,40K |
| 2026-05-22 | $66,30 | +2,28 % | $64,95 | $66,65 | $64,27 | 368,10K |