Blue Bird Corp (NQ: BLBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	22.31	22.57	22.09	22.48	293,083	+0.42(+1.90%)
Jun 29, 2023	21.61	22.50	21.61	22.06	270,642	+0.60(+2.80%)
Jun 28, 2023	20.82	21.59	20.58	21.46	248,251	+0.53(+2.53%)
Jun 27, 2023	20.72	21.57	20.41	20.93	484,492	+0.27(+1.31%)
Jun 26, 2023	21.30	21.61	20.62	20.66	298,072	-0.48(-2.27%)
Jun 23, 2023	21.36	21.66	20.87	21.14	910,872	-0.43(-1.99%)
Jun 22, 2023	21.86	22.17	21.41	21.57	273,184	-0.24(-1.10%)
Jun 21, 2023	21.30	22.70	21.01	21.81	432,548	+0.47(+2.20%)
Jun 20, 2023	22.30	22.30	21.32	21.34	281,529	-0.84(-3.79%)
Jun 16, 2023	22.11	22.54	21.89	22.18	379,858	+0.41(+1.88%)
Jun 15, 2023	21.63	22.21	21.30	21.77	238,611	+2.02(+10.23%)
May 08, 2023	19.37	19.76	19.13	19.75	154,416	+0.62(+3.24%)
May 05, 2023	18.15	19.23	17.84	19.13	144,670	+0.60(+3.24%)
May 04, 2023	19.10	19.10	18.49	18.53	132,915	-0.74(-3.84%)
May 03, 2023	19.30	19.59	19.21	19.27	74,993	-0.12(-0.62%)
May 02, 2023	19.44	19.45	18.94	19.39	115,163	+0.04(+0.21%)
May 01, 2023	18.68	19.42	18.68	19.35	127,630	+0.65(+3.48%)
Apr 28, 2023	18.21	18.74	18.21	18.70	119,219	+0.44(+2.41%)
Apr 27, 2023	17.57	18.28	17.49	18.26	103,151	+0.68(+3.87%)
Apr 26, 2023	17.93	17.97	17.43	17.58	60,583	-0.47(-2.60%)
Apr 25, 2023	18.20	18.30	17.80	18.05	88,648	-0.33(-1.80%)
Apr 24, 2023	17.72	18.41	17.62	18.38	68,992	+0.66(+3.72%)
Apr 21, 2023	17.57	17.74	17.37	17.72	157,729	+0.01(+0.06%)
Apr 20, 2023	18.00	18.22	17.58	17.71	83,317	-0.48(-2.64%)
Apr 19, 2023	18.86	19.05	17.51	18.19	168,463	-0.81(-4.26%)
Apr 18, 2023	18.89	19.51	18.86	19.00	95,445	+0.15(+0.80%)
Apr 17, 2023	18.47	18.86	18.31	18.85	194,393	+0.50(+2.72%)
Apr 14, 2023	18.22	18.74	18.22	18.35	120,798	+0.15(+0.82%)
Apr 13, 2023	18.99	19.11	18.14	18.20	118,312	-0.79(-4.16%)
Apr 12, 2023	19.07	19.17	18.85	18.99	83,411	+0.06(+0.32%)
Apr 11, 2023	19.76	19.99	18.50	18.93	126,120	-0.83(-4.20%)
Apr 10, 2023	19.02	19.77	19.02	19.76	155,183	+0.75(+3.95%)
Apr 06, 2023	19.32	19.40	18.85	19.01	82,850	-0.28(-1.45%)
Apr 05, 2023	20.18	20.24	19.20	19.29	91,441	-1.07(-5.26%)
Apr 04, 2023	20.07	20.59	19.61	20.36	179,794	+0.61(+3.09%)
Apr 03, 2023	20.38	20.52	19.60	19.75	117,255	-0.68(-3.33%)
Mar 31, 2023	20.50	21.18	20.02	20.43	253,741	-0.14(-0.68%)
Mar 30, 2023	20.68	21.21	20.51	20.57	85,718	+0.06(+0.29%)
Mar 29, 2023	20.57	20.76	20.16	20.51	114,046	+0.17(+0.84%)
Mar 28, 2023	20.03	20.53	19.99	20.34	90,902	+0.24(+1.19%)
Mar 27, 2023	19.87	20.62	19.73	20.10	167,854	+0.39(+1.98%)
Mar 24, 2023	19.41	19.72	19.10	19.71	116,035	-0.09(-0.45%)
Mar 23, 2023	19.57	20.46	19.50	19.80	143,685	+0.36(+1.85%)
Mar 22, 2023	20.51	20.51	19.41	19.44	57,113	-1.09(-5.31%)
Mar 21, 2023	19.68	20.68	19.62	20.53	129,074	+1.37(+7.15%)
Mar 20, 2023	19.36	19.36	18.51	19.16	240,270	-0.18(-0.93%)
Mar 17, 2023	19.91	19.91	19.01	19.34	203,027	-1.01(-4.96%)
Mar 16, 2023	19.63	20.65	19.21	20.35	164,025	+0.35(+1.75%)
Mar 15, 2023	20.18	20.18	19.35	20.00	130,690	-0.47(-2.30%)
Mar 14, 2023	20.99	21.99	20.41	20.47	103,476	+0.15(+0.74%)
Mar 13, 2023	20.13	20.87	19.80	20.32	145,858	-0.29(-1.41%)
Mar 10, 2023	21.89	21.96	20.45	20.61	153,784	-1.33(-6.06%)
Mar 09, 2023	22.76	23.13	21.72	21.94	212,764	-0.58(-2.58%)
Mar 08, 2023	21.76	22.53	21.45	22.52	405,080	+0.78(+3.59%)
Mar 07, 2023	21.42	21.89	20.77	21.74	167,290	+0.41(+1.92%)
Mar 06, 2023	21.70	21.95	21.07	21.33	167,673	-0.39(-1.80%)
Mar 03, 2023	21.81	21.89	21.03	21.72	142,106	+0.08(+0.37%)
Mar 02, 2023	21.26	22.00	20.87	21.64	179,993	+0.34(+1.60%)
Mar 01, 2023	20.16	21.43	19.92	21.30	161,513	+0.99(+4.87%)
Feb 28, 2023	19.75	20.57	19.69	20.31	416,359	+0.61(+3.10%)
Feb 27, 2023	19.18	20.00	19.03	19.70	170,296	+0.74(+3.90%)
Feb 24, 2023	18.87	19.05	18.36	18.96	106,998	-0.38(-1.96%)
Feb 23, 2023	19.62	19.85	19.24	19.34	108,616	-0.08(-0.41%)
Feb 22, 2023	20.00	20.00	19.00	19.42	128,886	-0.42(-2.12%)
Feb 21, 2023	20.07	20.14	19.61	19.84	166,035	-0.42(-2.07%)
Feb 17, 2023	20.25	20.33	19.84	20.26	184,469	+0.15(+0.75%)
Feb 16, 2023	20.26	20.61	19.90	20.11	290,986	-0.37(-1.81%)
Feb 15, 2023	21.13	21.55	20.42	20.48	393,611	-0.83(-3.89%)
Feb 14, 2023	20.23	21.46	20.10	21.31	325,917	+0.93(+4.56%)
Feb 13, 2023	19.96	20.96	19.80	20.38	378,403	+0.54(+2.72%)
Feb 10, 2023	18.04	19.96	17.93	19.84	668,881	+1.91(+10.65%)
Feb 09, 2023	16.28	19.55	16.28	17.93	1,331,212	+4.13(+29.93%)
Feb 08, 2023	13.50	13.90	13.30	13.80	126,436	+0.34(+2.53%)
Feb 07, 2023	14.20	14.24	13.38	13.46	105,132	-0.84(-5.87%)
Feb 06, 2023	14.73	14.82	14.24	14.30	80,049	-0.65(-4.35%)
Feb 03, 2023	15.29	15.74	14.79	14.95	148,367	-0.66(-4.23%)
Feb 02, 2023	15.33	16.56	15.29	15.61	135,099	+0.38(+2.50%)
Feb 01, 2023	14.55	15.27	14.32	15.23	129,965	+0.73(+5.03%)
Jan 31, 2023	14.34	14.58	14.21	14.50	136,235	+0.16(+1.12%)
Jan 30, 2023	14.34	14.62	14.24	14.34	98,403	-0.23(-1.58%)
Jan 27, 2023	14.64	14.82	14.36	14.57	124,136	-0.20(-1.35%)
Jan 26, 2023	15.15	15.50	14.64	14.77	45,441	-0.16(-1.07%)
Jan 25, 2023	15.04	15.07	14.65	14.93	115,160	-0.24(-1.58%)
Jan 24, 2023	15.25	15.64	15.09	15.17	99,529	-0.11(-0.72%)
Jan 23, 2023	15.34	15.49	14.53	15.28	121,454	-0.08(-0.52%)
Jan 20, 2023	14.92	15.79	14.57	15.36	374,267	+0.74(+5.06%)
Jan 19, 2023	15.79	15.85	14.51	14.62	311,468	-1.38(-8.63%)
Jan 18, 2023	15.14	16.36	15.14	16.00	230,490	+1.03(+6.88%)
Jan 17, 2023	15.32	15.61	14.87	14.97	126,031	-0.28(-1.84%)
Jan 13, 2023	14.75	15.38	14.57	15.25	130,366	+0.31(+2.07%)
Jan 12, 2023	14.72	14.98	14.12	14.94	106,130	+0.43(+2.96%)
Jan 11, 2023	14.64	14.78	14.14	14.51	103,804	+0.04(+0.28%)
Jan 10, 2023	13.90	14.51	13.66	14.47	144,678	+0.59(+4.25%)
Jan 09, 2023	13.20	14.04	13.20	13.88	183,677	+0.78(+5.95%)
Jan 06, 2023	12.45	13.12	12.45	13.10	149,742	+0.66(+5.31%)
Jan 05, 2023	11.90	12.58	11.55	12.44	88,120	+0.43(+3.58%)
Jan 04, 2023	11.61	12.09	11.61	12.01	95,601	+0.44(+3.80%)
Jan 03, 2023	10.84	11.75	10.84	11.57	160,966	+0.86(+8.03%)
Dec 30, 2022	9.300	10.76	9.300	10.71	172,335	+1.22(+12.86%)
Dec 29, 2022	9.790	9.970	9.215	9.490	316,267	-0.19(-1.96%)
Dec 28, 2022	9.640	9.960	9.640	9.680	168,582	-0.05(-0.51%)
Dec 27, 2022	9.950	9.990	9.590	9.730	221,975	-0.24(-2.41%)
Dec 23, 2022	9.650	10.07	9.633	9.970	179,924	+0.26(+2.68%)
Dec 22, 2022	10.18	10.21	9.680	9.710	307,149	-0.62(-6.00%)
Dec 21, 2022	10.15	10.58	10.15	10.33	186,985	+0.21(+2.08%)
Dec 20, 2022	10.62	10.62	10.01	10.12	192,390	-0.58(-5.42%)
Dec 19, 2022	10.19	10.90	10.19	10.70	210,547	+0.47(+4.59%)
Dec 16, 2022	10.13	10.71	10.02	10.23	304,448	-0.24(-2.29%)
Dec 15, 2022	9.100	10.50	8.910	10.47	309,832	+1.39(+15.31%)
Dec 14, 2022	10.31	10.35	8.990	9.080	349,547	-1.21(-11.76%)
Dec 13, 2022	11.50	12.08	10.07	10.29	663,098	-2.06(-16.68%)
Dec 12, 2022	12.81	13.00	12.10	12.35	278,925	-0.42(-3.29%)
Dec 09, 2022	13.24	13.24	12.20	12.77	246,036	-0.38(-2.89%)
Dec 08, 2022	12.71	13.17	12.57	13.15	94,488	+0.44(+3.46%)
Dec 07, 2022	12.89	12.90	12.56	12.71	156,060	-0.18(-1.40%)
Dec 06, 2022	12.60	12.96	12.58	12.89	121,420	+0.39(+3.12%)
Dec 05, 2022	12.36	12.68	12.14	12.50	92,533	+0.10(+0.81%)
Dec 02, 2022	11.73	12.49	11.57	12.40	67,257	+0.50(+4.20%)
Dec 01, 2022	11.98	12.07	11.84	11.90	63,759	+0.09(+0.76%)
Nov 30, 2022	11.42	11.98	11.37	11.81	437,333	+0.29(+2.52%)
Nov 29, 2022	11.35	11.67	11.24	11.52	81,040	+0.21(+1.86%)
Nov 28, 2022	11.13	11.36	11.03	11.31	63,312	+0.09(+0.80%)
Nov 25, 2022	11.27	11.45	11.20	11.22	28,190	-0.13(-1.15%)
Nov 23, 2022	11.56	11.65	11.25	11.35	50,467	-0.22(-1.90%)
Nov 22, 2022	11.54	11.79	11.44	11.57	42,222	+0.10(+0.87%)
Nov 21, 2022	11.55	11.71	11.25	11.47	61,575	-0.23(-1.97%)
Nov 18, 2022	11.44	11.83	11.31	11.70	80,343	+0.53(+4.74%)
Nov 17, 2022	10.98	11.19	10.96	11.17	56,248	-0.02(-0.18%)
Nov 16, 2022	11.71	11.77	11.16	11.19	104,860	-0.78(-6.52%)
Nov 15, 2022	12.00	12.36	11.82	11.97	194,645	+0.28(+2.40%)
Nov 14, 2022	11.34	11.73	11.01	11.69	111,090	+0.35(+3.09%)
Nov 11, 2022	10.62	11.45	10.58	11.34	103,872	+0.73(+6.88%)
Nov 10, 2022	10.00	10.64	9.920	10.61	130,461	+1.01(+10.52%)
Nov 09, 2022	9.200	9.650	9.120	9.600	131,101	+0.26(+2.78%)
Nov 08, 2022	9.770	9.820	9.220	9.340	68,046	-0.36(-3.71%)
Nov 07, 2022	9.570	9.710	9.156	9.700	69,726	+0.14(+1.46%)
Nov 04, 2022	9.580	9.690	9.410	9.560	51,577	+0.20(+2.14%)
Nov 03, 2022	9.060	9.435	9.020	9.360	46,985	+0.12(+1.30%)
Nov 02, 2022	9.420	9.680	9.220	9.240	114,122	-0.25(-2.63%)
Nov 01, 2022	9.320	9.560	9.060	9.490	167,410	+0.32(+3.49%)
Oct 31, 2022	9.000	9.410	8.830	9.170	403,722	+0.12(+1.33%)
Oct 28, 2022	9.330	9.550	8.960	9.050	171,491	-0.25(-2.69%)
Oct 27, 2022	8.870	9.770	8.770	9.300	465,072	+0.90(+10.71%)
Oct 26, 2022	8.120	8.720	8.120	8.400	238,921	+0.30(+3.70%)
Oct 25, 2022	7.800	8.240	7.754	8.100	152,818	+0.25(+3.18%)
Oct 24, 2022	7.540	7.940	7.400	7.850	109,743	+0.37(+4.95%)
Oct 21, 2022	7.390	7.640	7.240	7.480	244,814	+0.11(+1.49%)
Oct 20, 2022	7.570	7.670	7.350	7.370	84,903	-0.28(-3.66%)
Oct 19, 2022	7.670	7.770	7.540	7.650	82,009	-0.13(-1.67%)
Oct 18, 2022	7.930	8.060	7.680	7.780	48,627	+0.05(+0.65%)
Oct 17, 2022	7.710	8.010	7.635	7.730	87,645	+0.20(+2.66%)
Oct 14, 2022	7.550	7.756	7.250	7.530	156,701	+0.03(+0.40%)
Oct 13, 2022	7.460	7.760	7.135	7.500	181,071	-0.10(-1.32%)
Oct 12, 2022	7.850	7.850	7.470	7.600	122,650	-0.22(-2.81%)
Oct 11, 2022	8.280	8.280	7.530	7.820	193,535	-0.47(-5.67%)
Oct 10, 2022	9.320	9.320	8.280	8.290	78,368	-1.00(-10.76%)
Oct 07, 2022	9.670	9.670	9.250	9.290	132,974	-0.41(-4.23%)
Oct 06, 2022	9.490	9.785	9.420	9.700	125,603	+0.18(+1.89%)
Oct 05, 2022	9.160	9.560	9.160	9.520	133,912	+0.20(+2.15%)
Oct 04, 2022	9.350	9.400	9.115	9.320	130,518	+0.23(+2.53%)
Oct 03, 2022	8.580	9.260	8.500	9.090	140,110	+0.74(+8.86%)
Sep 30, 2022	8.260	8.540	8.080	8.350	111,038	+0.09(+1.09%)
Sep 29, 2022	8.360	8.360	8.020	8.260	49,383	-0.27(-3.17%)
Sep 28, 2022	8.130	8.580	8.120	8.530	71,407	+0.41(+5.05%)
Sep 27, 2022	8.560	8.580	8.070	8.120	65,122	-0.23(-2.75%)
Sep 26, 2022	8.580	8.770	8.340	8.350	67,687	-0.30(-3.47%)
Sep 23, 2022	8.720	8.800	8.510	8.650	90,090	-0.20(-2.26%)
Sep 22, 2022	9.120	9.220	8.720	8.850	64,918	-0.25(-2.69%)
Sep 21, 2022	9.400	9.550	9.085	9.095	64,357	-0.30(-3.24%)
Sep 20, 2022	9.800	9.800	9.330	9.400	67,011	-0.46(-4.67%)
Sep 19, 2022	10.01	10.07	9.810	9.860	57,457	-0.27(-2.67%)
Sep 16, 2022	10.03	10.23	9.680	10.13	227,922	+0.02(+0.20%)
Sep 15, 2022	9.570	10.15	9.570	10.11	88,020	+0.38(+3.91%)
Sep 14, 2022	9.860	9.890	9.535	9.730	57,459	-0.18(-1.82%)
Sep 13, 2022	10.58	10.76	9.820	9.910	83,766	-0.92(-8.49%)
Sep 12, 2022	11.09	11.17	10.80	10.83	79,939	-0.27(-2.43%)
Sep 09, 2022	11.58	11.80	11.04	11.10	45,158	-0.37(-3.23%)
Sep 08, 2022	11.34	11.56	11.21	11.47	74,637	-0.04(-0.35%)
Sep 07, 2022	11.18	11.56	11.18	11.51	56,291	+0.24(+2.13%)
Sep 06, 2022	11.62	11.62	11.07	11.27	70,262	-0.18(-1.57%)
Sep 02, 2022	11.79	11.79	11.31	11.45	50,574	-0.13(-1.12%)
Sep 01, 2022	11.71	11.71	11.25	11.58	56,140	-0.29(-2.44%)
Aug 31, 2022	11.90	11.92	11.75	11.87	46,995	+0.10(+0.85%)
Aug 30, 2022	12.04	12.04	11.61	11.77	42,295	-0.26(-2.16%)
Aug 29, 2022	11.75	12.12	11.67	12.03	106,739	+0.11(+0.92%)
Aug 26, 2022	12.38	12.38	11.86	11.92	79,199	-0.43(-3.48%)
Aug 25, 2022	11.72	12.37	11.72	12.35	95,005	+0.75(+6.47%)
Aug 24, 2022	11.20	11.73	11.20	11.60	31,070	+0.33(+2.93%)
Aug 23, 2022	11.31	11.62	11.17	11.27	53,726	-0.01(-0.09%)
Aug 22, 2022	11.55	11.64	11.21	11.28	46,617	-0.57(-4.81%)
Aug 19, 2022	11.88	12.04	11.59	11.85	93,334	-0.26(-2.15%)
Aug 18, 2022	12.42	12.61	12.07	12.11	34,055	-0.40(-3.20%)
Aug 17, 2022	12.43	12.73	12.31	12.51	86,274	-0.13(-1.03%)
Aug 16, 2022	12.57	12.89	12.55	12.64	52,134	-0.11(-0.86%)
Aug 15, 2022	12.13	12.75	12.13	12.75	51,087	+0.34(+2.74%)
Aug 12, 2022	11.85	12.54	11.66	12.41	53,819	+0.73(+6.25%)
Aug 11, 2022	11.82	12.00	10.72	11.68	153,947	-0.32(-2.67%)
Aug 10, 2022	11.84	12.41	11.61	12.00	63,822	+0.29(+2.48%)
Aug 09, 2022	12.20	12.25	11.65	11.71	47,257	-0.65(-5.26%)
Aug 08, 2022	11.86	12.43	11.84	12.36	149,819	+0.63(+5.37%)
Aug 05, 2022	11.59	11.77	11.41	11.73	40,258	+0.10(+0.86%)
Aug 04, 2022	11.53	11.81	11.51	11.63	51,937	+0.19(+1.66%)
Aug 03, 2022	11.05	11.58	11.05	11.44	48,095	+0.57(+5.24%)
Aug 02, 2022	10.40	10.95	10.40	10.87	114,182	+0.35(+3.33%)
Aug 01, 2022	11.09	11.16	10.47	10.52	85,283	-0.64(-5.73%)
Jul 29, 2022	10.42	11.32	10.42	11.16	85,882	+0.78(+7.51%)
Jul 28, 2022	10.00	10.41	9.780	10.38	67,856	+0.42(+4.22%)
Jul 27, 2022	9.850	10.00	9.695	9.960	37,679	+0.25(+2.57%)
Jul 26, 2022	9.880	9.880	9.518	9.710	39,423	-0.11(-1.12%)
Jul 25, 2022	9.890	10.00	9.750	9.820	42,242	+0.01(+0.10%)
Jul 22, 2022	9.990	10.06	9.750	9.810	39,842	-0.22(-2.19%)
Jul 21, 2022	9.820	10.04	9.750	10.03	35,181	+0.09(+0.91%)
Jul 20, 2022	9.590	10.01	9.280	9.940	113,405	+0.28(+2.90%)
Jul 19, 2022	9.180	9.750	9.120	9.660	45,032	+0.64(+7.10%)
Jul 18, 2022	8.730	9.168	8.730	9.020	52,094	+0.33(+3.80%)
Jul 15, 2022	8.690	8.770	8.410	8.690	118,801	+0.18(+2.12%)
Jul 14, 2022	8.710	8.710	8.420	8.510	34,100	-0.18(-2.07%)
Jul 13, 2022	8.850	8.870	8.650	8.690	53,205	-0.17(-1.92%)
Jul 12, 2022	8.690	8.910	8.690	8.860	40,218	+0.16(+1.84%)
Jul 11, 2022	9.080	9.080	8.620	8.700	59,535	-0.34(-3.76%)
Jul 08, 2022	9.230	9.280	8.980	9.040	43,325	-0.23(-2.48%)
Jul 07, 2022	9.060	9.368	9.050	9.270	41,363	+0.32(+3.58%)
Jul 06, 2022	9.190	9.290	8.810	8.950	63,755	-0.24(-2.61%)
Jul 05, 2022	8.920	9.190	8.580	9.190	81,654	+0.02(+0.22%)