Skip to main content

Blue Bird Corp (NQ: BLBD )

53.82 -0.81 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 54.53 54.54 52.10 53.82 907,153 -0.81(-1.48%)
Jun 20, 2024 57.40 57.80 54.26 54.63 561,132 -2.69(-4.69%)
Jun 18, 2024 55.98 57.56 54.93 57.32 486,205 +1.43(+2.56%)
Jun 17, 2024 55.79 56.55 55.21 55.89 372,487 +0.10(+0.18%)
Jun 14, 2024 56.01 56.96 54.63 55.79 311,455 -1.25(-2.19%)
Jun 13, 2024 57.51 58.41 56.53 57.04 370,670 -0.56(-0.97%)
Jun 12, 2024 57.77 59.40 57.34 57.60 442,779 +1.63(+2.91%)
Jun 11, 2024 55.86 56.29 55.18 55.97 365,664 -0.25(-0.44%)
Jun 10, 2024 55.79 57.13 55.15 56.22 528,864 -0.13(-0.23%)
Jun 07, 2024 56.66 57.58 55.81 56.35 433,042 -0.81(-1.42%)
Jun 06, 2024 57.91 58.06 56.37 57.16 423,076 -0.71(-1.23%)
Jun 05, 2024 55.17 58.47 54.53 57.87 631,047 +3.70(+6.83%)
Jun 04, 2024 55.20 55.35 52.88 54.17 982,827 -1.75(-3.13%)
Jun 03, 2024 57.81 58.07 55.25 55.92 501,538 -1.09(-1.91%)
May 31, 2024 56.82 57.14 54.68 57.01 593,780 +0.27(+0.48%)
May 30, 2024 55.30 57.42 55.21 56.74 511,815 +1.52(+2.75%)
May 29, 2024 54.35 55.67 54.21 55.22 596,632 +0.02(+0.04%)
May 28, 2024 55.02 55.91 54.23 55.20 427,272 +0.66(+1.21%)
May 24, 2024 54.44 55.40 54.13 54.54 416,844 +0.92(+1.72%)
May 23, 2024 53.93 54.32 52.48 53.62 440,837 +0.01(+0.02%)
May 22, 2024 54.75 56.41 53.40 53.61 573,229 -0.84(-1.54%)
May 21, 2024 55.49 55.72 54.00 54.45 633,476 -1.10(-1.98%)
May 20, 2024 53.72 55.83 53.42 55.55 725,983 +2.47(+4.65%)
May 17, 2024 53.02 54.08 52.37 53.08 631,232 +0.62(+1.18%)
May 16, 2024 53.67 53.99 52.26 52.46 881,682 -0.52(-0.98%)
May 15, 2024 52.83 54.26 51.76 52.98 1,850,528 +2.72(+5.41%)
May 14, 2024 48.90 50.44 48.54 50.26 640,313 +1.50(+3.08%)
May 13, 2024 49.38 49.94 48.32 48.76 582,263 +0.02(+0.04%)
May 10, 2024 47.08 48.96 45.66 48.74 1,096,349 +2.02(+4.32%)
May 09, 2024 44.34 49.00 42.90 46.72 2,883,237 +9.18(+24.45%)
May 08, 2024 36.88 37.57 36.01 37.54 690,112 +0.43(+1.16%)
May 07, 2024 36.67 37.50 36.67 37.11 262,586 +0.44(+1.20%)
May 06, 2024 35.87 37.15 35.81 36.67 355,827 +1.27(+3.59%)
May 03, 2024 35.02 35.46 34.22 35.40 320,568 +1.10(+3.21%)
May 02, 2024 33.08 34.55 32.73 34.30 391,240 +1.51(+4.61%)
May 01, 2024 32.75 33.78 32.37 32.79 547,377 -0.16(-0.50%)
Apr 30, 2024 34.11 34.45 32.83 32.95 349,867 -1.57(-4.53%)
Apr 29, 2024 34.20 34.58 33.69 34.52 262,642 +0.55(+1.62%)
Apr 26, 2024 34.30 34.54 33.90 33.97 199,515 +0.00(+0.01%)
Apr 25, 2024 34.22 34.59 33.63 33.97 318,023 -1.02(-2.93%)
Apr 24, 2024 36.30 36.63 34.87 34.99 359,593 -1.30(-3.58%)
Apr 23, 2024 34.46 36.54 34.22 36.29 326,778 +2.31(+6.80%)
Apr 22, 2024 34.18 34.47 33.20 33.98 640,217 +0.04(+0.12%)
Apr 19, 2024 33.39 34.64 32.72 33.94 1,234,965 +0.32(+0.95%)
Apr 18, 2024 34.46 34.46 33.30 33.62 507,241 -0.60(-1.75%)
Apr 17, 2024 36.01 36.12 33.28 34.22 753,026 -1.79(-4.97%)
Apr 16, 2024 35.22 36.28 34.41 36.01 449,662 +0.48(+1.35%)
Apr 15, 2024 36.29 36.87 35.38 35.53 355,117 -0.50(-1.39%)
Apr 12, 2024 36.16 36.30 35.33 36.03 330,711 -0.35(-0.96%)
Apr 11, 2024 36.09 36.53 35.19 36.38 456,335 +0.48(+1.34%)
Apr 10, 2024 35.72 36.80 34.77 35.90 373,858 -0.62(-1.70%)
Apr 09, 2024 37.23 37.23 36.07 36.52 235,348 -0.49(-1.32%)
Apr 08, 2024 37.49 37.69 36.83 37.01 243,803 -0.42(-1.12%)
Apr 05, 2024 36.62 37.71 36.62 37.43 456,991 +1.02(+2.80%)
Apr 04, 2024 38.46 39.01 36.18 36.41 546,162 -1.83(-4.79%)
Apr 03, 2024 37.35 38.83 37.19 38.24 390,019 +0.85(+2.27%)
Apr 02, 2024 37.94 38.13 37.15 37.39 326,238 -0.99(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.