Skip to main content

Blue Bird Corp (NQ: BLBD )

40.56 -2.76 (-6.38%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 43.11 43.40 41.74 43.32 1,147,829 -0.22(-0.51%)
Nov 04, 2024 41.95 44.23 41.77 43.54 1,129,428 +1.47(+3.49%)
Nov 01, 2024 42.77 43.25 41.86 42.07 411,016 -0.04(-0.09%)
Oct 31, 2024 42.50 42.78 41.63 42.11 621,141 -0.78(-1.82%)
Oct 30, 2024 42.57 44.29 42.20 42.89 498,024 -0.30(-0.69%)
Oct 29, 2024 42.05 43.44 41.96 43.19 728,816 +0.73(+1.72%)
Oct 28, 2024 43.01 43.58 41.95 42.46 411,624 +0.03(+0.07%)
Oct 25, 2024 44.00 44.34 41.59 42.43 973,963 +1.27(+3.09%)
Oct 24, 2024 42.21 42.55 41.03 41.16 509,775 -0.72(-1.71%)
Oct 23, 2024 43.01 43.50 41.86 41.88 592,014 -1.49(-3.45%)
Oct 22, 2024 43.91 44.00 42.60 43.37 455,451 -0.98(-2.21%)
Oct 21, 2024 45.55 45.76 43.27 44.35 534,273 -1.07(-2.36%)
Oct 18, 2024 45.48 46.47 45.03 45.42 995,120 +0.04(+0.09%)
Oct 17, 2024 45.65 45.82 44.80 45.38 986,468 -0.30(-0.66%)
Oct 16, 2024 45.47 46.31 44.49 45.68 824,695 +0.80(+1.78%)
Oct 15, 2024 44.71 45.91 44.24 44.88 714,583 -0.07(-0.16%)
Oct 14, 2024 44.28 45.12 44.19 44.95 522,601 +0.80(+1.81%)
Oct 11, 2024 42.89 44.68 42.89 44.15 445,493 +1.03(+2.39%)
Oct 10, 2024 42.88 43.35 41.31 43.12 684,373 +0.03(+0.07%)
Oct 09, 2024 42.02 43.78 41.74 43.09 746,508 +1.81(+4.38%)
Oct 08, 2024 42.34 42.56 41.20 41.28 723,357 -0.74(-1.76%)
Oct 07, 2024 42.64 42.82 41.77 42.02 1,036,441 -0.92(-2.14%)
Oct 04, 2024 43.34 44.02 42.07 42.94 788,914 +0.21(+0.49%)
Oct 03, 2024 44.33 44.74 41.83 42.73 1,419,639 -3.26(-7.09%)
Oct 02, 2024 45.74 47.56 45.51 45.99 415,399 -0.11(-0.24%)
Oct 01, 2024 47.90 47.90 45.93 46.10 713,822 -1.86(-3.88%)
Sep 30, 2024 48.20 49.18 47.24 47.96 687,269 -0.49(-1.01%)
Sep 27, 2024 50.36 50.57 46.01 48.45 1,463,986 -2.58(-5.06%)
Sep 26, 2024 53.84 54.62 50.95 51.03 396,660 -1.67(-3.17%)
Sep 25, 2024 52.77 54.44 52.50 52.70 411,328 -0.20(-0.38%)
Sep 24, 2024 53.79 53.90 52.57 52.90 428,830 -0.61(-1.14%)
Sep 23, 2024 54.50 55.19 53.17 53.51 551,048 -1.00(-1.83%)
Sep 20, 2024 53.25 55.60 53.20 54.51 1,633,799 +1.19(+2.23%)
Sep 19, 2024 53.57 53.85 52.60 53.32 393,352 +2.19(+4.28%)
Sep 18, 2024 49.73 53.25 49.70 51.13 553,143 +0.98(+1.94%)
Sep 17, 2024 51.14 52.59 49.52 50.16 555,914 -0.03(-0.07%)
Sep 16, 2024 50.12 50.83 49.60 50.19 271,159 -0.03(-0.06%)
Sep 13, 2024 50.03 51.75 49.76 50.22 435,248 +0.88(+1.78%)
Sep 12, 2024 48.22 50.79 48.00 49.34 518,302 +1.45(+3.03%)
Sep 11, 2024 45.05 48.06 45.05 47.89 425,732 +2.74(+6.07%)
Sep 10, 2024 46.07 46.42 44.89 45.15 477,115 -0.72(-1.57%)
Sep 09, 2024 46.05 47.84 45.70 45.87 602,157 -0.45(-0.97%)
Sep 06, 2024 49.07 49.30 45.77 46.32 535,125 -2.43(-4.98%)
Sep 05, 2024 48.65 49.18 47.85 48.75 347,877 +0.03(+0.06%)
Sep 04, 2024 48.03 48.99 47.50 48.72 378,825 +0.24(+0.50%)
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.