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 (%)
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%)
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.