Blue Bird Corporation BLBD
NASDAQ · United States · Consumer Durables
$55.50-0.86 (-1.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |