Skip to main content

Blue Bird Corp (NQ: BLBD )

38.34 +0.49 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.20 17.35 17.07 17.15 48,807 +0.00(+0.00%)
Mar 30, 2017 17.05 17.16 17.00 17.15 116,541 +0.10(+0.59%)
Mar 29, 2017 17.05 17.05 16.80 17.05 92,895 +0.00(+0.00%)
Mar 28, 2017 16.95 17.05 16.95 17.05 24,036 +0.10(+0.59%)
Mar 27, 2017 16.85 17.15 16.80 16.95 109,926 +0.00(+0.00%)
Mar 24, 2017 16.65 17.00 16.65 16.95 80,282 +0.40(+2.42%)
Mar 23, 2017 16.40 16.55 16.30 16.55 48,663 +0.25(+1.53%)
Mar 22, 2017 16.35 16.40 15.95 16.30 77,590 +0.00(+0.00%)
Mar 21, 2017 17.00 17.00 16.25 16.30 140,582 -0.60(-3.55%)
Mar 20, 2017 16.85 17.05 16.80 16.90 533,604 +0.05(+0.30%)
Mar 17, 2017 16.55 16.90 16.50 16.85 285,156 +0.20(+1.20%)
Mar 16, 2017 16.40 16.70 16.40 16.65 26,315 +0.25(+1.52%)
Mar 15, 2017 16.15 16.50 16.00 16.40 53,523 +0.40(+2.50%)
Mar 14, 2017 16.10 16.15 15.85 16.00 36,651 -0.10(-0.62%)
Mar 13, 2017 16.35 16.70 16.05 16.10 30,674 -0.45(-2.72%)
Mar 10, 2017 16.75 16.85 16.20 16.55 50,541 -0.10(-0.60%)
Mar 09, 2017 17.00 17.00 16.55 16.65 379,831 -0.25(-1.48%)
Mar 08, 2017 16.95 17.00 16.70 16.90 435,254 +0.00(+0.00%)
Mar 07, 2017 16.75 17.00 16.70 16.90 60,959 +0.10(+0.60%)
Mar 06, 2017 16.70 16.85 16.30 16.80 41,202 -0.10(-0.59%)
Mar 03, 2017 17.00 17.00 16.40 16.90 28,452 +0.00(+0.00%)
Mar 02, 2017 17.10 17.10 16.90 16.90 36,272 -0.15(-0.88%)
Mar 01, 2017 17.05 17.20 16.75 17.05 118,515 +0.05(+0.29%)
Feb 28, 2017 16.85 17.15 16.75 17.00 76,806 +0.05(+0.29%)
Feb 27, 2017 16.74 17.00 16.70 16.95 126,499 +0.25(+1.50%)
Feb 24, 2017 16.55 16.80 16.35 16.70 28,103 +0.00(+0.00%)
Feb 23, 2017 17.00 17.05 16.70 16.70 39,248 -0.25(-1.47%)
Feb 22, 2017 17.00 17.05 16.90 16.95 46,363 -0.05(-0.29%)
Feb 21, 2017 16.95 17.05 16.85 17.00 181,882 +0.05(+0.29%)
Feb 17, 2017 16.95 16.95 16.95 0 +0.10(+0.59%)
Feb 16, 2017 17.05 17.10 16.50 16.85 36,189 -0.15(-0.88%)
Feb 15, 2017 17.05 17.05 16.85 17.00 36,081 +0.00(+0.00%)
Feb 14, 2017 17.05 17.15 16.90 17.00 332,109 +0.00(+0.00%)
Feb 13, 2017 17.05 17.05 16.80 17.00 49,743 +0.05(+0.29%)
Feb 10, 2017 16.00 17.05 16.00 16.95 46,822 +0.30(+1.80%)
Feb 09, 2017 16.60 16.96 16.55 16.65 24,919 +0.10(+0.60%)
Feb 08, 2017 16.85 16.85 16.55 16.55 17,997 -0.35(-2.07%)
Feb 07, 2017 17.00 17.25 16.80 16.90 84,015 -0.05(-0.29%)
Feb 06, 2017 16.80 17.05 16.75 16.95 81,688 -0.05(-0.29%)
Feb 03, 2017 16.75 17.05 16.55 17.00 47,947 +0.10(+0.59%)
Feb 02, 2017 16.95 17.20 16.60 16.90 20,855 -0.15(-0.88%)
Feb 01, 2017 16.90 18.15 16.90 17.05 58,563 +0.20(+1.19%)
Jan 31, 2017 17.05 17.10 16.65 16.85 54,731 -0.10(-0.59%)
Jan 30, 2017 16.95 17.25 16.75 16.95 33,797 +0.00(+0.00%)
Jan 27, 2017 16.85 17.05 16.80 16.95 63,589 +0.25(+1.50%)
Jan 26, 2017 16.65 17.00 16.65 16.70 89,731 +0.00(+0.00%)
Jan 25, 2017 16.35 16.80 16.35 16.70 180,054 +0.45(+2.77%)
Jan 24, 2017 16.25 16.30 16.00 16.25 52,770 +0.00(+0.00%)
Jan 23, 2017 16.05 16.35 16.05 16.25 22,216 +0.25(+1.56%)
Jan 20, 2017 16.25 16.35 15.85 16.00 113,099 -0.25(-1.54%)
Jan 19, 2017 16.15 16.40 16.10 16.25 35,191 +0.00(+0.00%)
Jan 18, 2017 16.25 16.70 16.10 16.25 33,714 -0.05(-0.31%)
Jan 17, 2017 16.00 16.55 15.97 16.30 20,530 +0.25(+1.56%)
Jan 13, 2017 16.05 16.05 16.05 0 +0.20(+1.26%)
Jan 12, 2017 16.40 16.40 15.80 15.85 17,301 -0.55(-3.35%)
Jan 11, 2017 16.10 16.45 16.05 16.40 11,844 +0.35(+2.18%)
Jan 10, 2017 15.88 16.05 15.88 16.05 52,158 +0.15(+0.94%)
Jan 09, 2017 16.20 16.20 15.80 15.90 36,202 -0.20(-1.24%)
Jan 06, 2017 15.95 16.20 15.80 16.10 22,069 +0.35(+2.22%)
Jan 05, 2017 15.50 15.95 15.50 15.75 40,918 +0.05(+0.32%)
Jan 04, 2017 15.45 15.90 15.45 15.70 18,972 +0.20(+1.29%)
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.