Skip to main content

Blue Bird Corp (NQ: BLBD )

38.34 +0.49 (+1.29%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.23 21.64 20.98 21.35 934,587 +0.32(+1.52%)
Sep 28, 2023 20.49 21.04 20.49 21.03 252,621 +0.46(+2.24%)
Sep 27, 2023 20.33 20.66 20.27 20.57 281,560 +0.33(+1.63%)
Sep 26, 2023 19.44 20.28 19.44 20.24 298,418 +0.66(+3.37%)
Sep 25, 2023 19.29 19.75 19.54 19.58 118,960 +0.13(+0.67%)
Sep 22, 2023 19.26 19.58 19.15 19.45 223,021 +0.31(+1.62%)
Sep 21, 2023 19.44 19.58 18.84 19.14 280,822 -0.55(-2.79%)
Sep 20, 2023 19.75 20.39 19.60 19.69 320,800 +0.05(+0.25%)
Sep 19, 2023 19.25 19.73 18.73 19.64 347,854 +0.34(+1.76%)
Sep 18, 2023 19.70 19.92 19.29 19.30 293,980 -0.36(-1.83%)
Sep 15, 2023 20.55 20.67 19.59 19.66 605,278 -1.02(-4.93%)
Sep 14, 2023 20.65 21.20 20.50 20.68 427,117 +0.21(+1.03%)
Sep 13, 2023 19.80 20.55 19.31 20.47 639,597 +0.64(+3.23%)
Sep 12, 2023 20.52 20.78 19.16 19.83 1,703,166 -2.15(-9.78%)
Sep 11, 2023 22.37 23.22 21.96 21.98 541,092 +0.42(+1.95%)
Sep 08, 2023 21.29 21.63 21.05 21.56 216,399 +0.27(+1.27%)
Sep 07, 2023 21.54 21.80 21.08 21.29 351,072 -0.56(-2.56%)
Sep 06, 2023 21.32 21.96 21.19 21.85 209,328 +0.59(+2.78%)
Sep 05, 2023 22.30 22.50 21.05 21.26 185,199 -1.05(-4.71%)
Sep 01, 2023 21.95 22.50 21.68 22.31 328,915 +0.46(+2.11%)
Aug 31, 2023 21.55 22.10 21.44 21.85 216,205 +0.32(+1.49%)
Aug 30, 2023 21.26 22.00 21.19 21.53 204,779 +0.19(+0.89%)
Aug 29, 2023 21.15 21.40 20.78 21.34 150,355 +0.23(+1.09%)
Aug 28, 2023 21.25 21.54 21.06 21.11 133,372 -0.05(-0.24%)
Aug 25, 2023 21.25 21.58 20.86 21.16 108,892 -0.01(-0.05%)
Aug 24, 2023 22.35 22.39 21.15 21.17 163,926 -1.24(-5.53%)
Aug 23, 2023 22.00 22.70 21.92 22.41 194,068 +0.52(+2.38%)
Aug 22, 2023 21.83 22.06 21.63 21.89 134,545 +0.12(+0.55%)
Aug 21, 2023 21.75 22.05 21.61 21.77 205,315 +0.03(+0.14%)
Aug 18, 2023 20.61 21.90 20.50 21.74 284,976 +1.25(+6.10%)
Aug 17, 2023 20.50 21.01 20.42 20.49 182,342 +0.04(+0.20%)
Aug 16, 2023 20.42 21.36 20.38 20.45 233,234 +0.07(+0.34%)
Aug 15, 2023 21.10 21.10 20.18 20.38 244,591 -0.64(-3.04%)
Aug 14, 2023 21.06 21.60 20.72 21.02 432,502 -0.08(-0.38%)
Aug 11, 2023 20.03 21.73 19.96 21.10 591,629 +1.08(+5.39%)
Aug 10, 2023 21.90 22.18 18.93 20.02 851,517 -0.82(-3.93%)
Aug 09, 2023 21.22 21.40 20.64 20.84 376,506 -0.23(-1.09%)
Aug 08, 2023 20.65 21.20 20.14 21.07 201,522 +0.07(+0.33%)
Aug 07, 2023 20.53 21.09 20.28 21.00 209,568 +0.50(+2.44%)
Aug 04, 2023 20.50 20.80 20.14 20.50 189,867 +0.16(+0.79%)
Aug 03, 2023 20.23 20.58 20.05 20.34 148,812 +0.07(+0.35%)
Aug 02, 2023 20.85 20.86 20.18 20.27 160,505 -0.86(-4.07%)
Aug 01, 2023 20.90 21.19 20.57 21.13 120,924 +0.19(+0.91%)
Jul 31, 2023 20.98 21.29 20.73 20.94 135,856 +0.06(+0.29%)
Jul 28, 2023 20.64 20.94 20.46 20.88 153,182 +0.41(+2.00%)
Jul 27, 2023 21.22 21.38 20.35 20.47 202,082 -0.70(-3.31%)
Jul 26, 2023 21.23 21.59 21.01 21.17 285,425 +0.01(+0.05%)
Jul 25, 2023 21.05 21.40 20.80 21.16 254,181 +0.06(+0.28%)
Jul 24, 2023 21.68 21.96 21.09 21.10 235,992 -0.43(-2.00%)
Jul 21, 2023 22.32 22.45 21.19 21.53 752,759 -0.61(-2.76%)
Jul 20, 2023 23.09 23.09 22.06 22.14 253,422 -0.95(-4.11%)
Jul 19, 2023 23.22 23.66 22.95 23.09 217,938 +0.13(+0.57%)
Jul 18, 2023 23.68 23.69 22.75 22.96 169,344 -0.62(-2.63%)
Jul 17, 2023 22.56 23.65 22.19 23.58 198,097 +0.96(+4.24%)
Jul 14, 2023 22.70 22.73 21.95 22.62 245,390 -0.09(-0.40%)
Jul 13, 2023 22.71 23.14 22.24 22.71 185,223 +0.12(+0.53%)
Jul 12, 2023 22.72 22.90 22.26 22.59 239,515 +0.36(+1.62%)
Jul 11, 2023 22.96 23.31 22.05 22.23 241,255 -0.56(-2.46%)
Jul 10, 2023 21.43 22.92 21.38 22.79 255,947 +1.39(+6.50%)
Jul 07, 2023 21.46 22.13 21.36 21.40 310,352 -0.04(-0.19%)
Jul 06, 2023 21.71 21.71 20.95 21.44 390,786 -0.51(-2.32%)
Jul 05, 2023 22.36 22.50 21.74 21.95 193,670 -0.52(-2.31%)
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.