Skip to main content

Blue Bird Corp (NQ: BLBD )

38.16 +0.31 (+0.83%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 36.86 37.85 36.77 37.85 328,239 +1.20(+3.27%)
Mar 26, 2024 36.28 37.14 36.16 36.65 287,476 +0.62(+1.72%)
Mar 25, 2024 36.33 37.22 35.63 36.03 348,136 -0.30(-0.83%)
Mar 22, 2024 36.27 36.94 35.69 36.33 416,543 +0.08(+0.22%)
Mar 21, 2024 35.00 36.28 34.51 36.25 537,163 +1.54(+4.44%)
Mar 20, 2024 34.00 35.17 33.69 34.71 555,027 +0.47(+1.37%)
Mar 19, 2024 32.51 34.25 32.00 34.24 542,351 +1.66(+5.10%)
Mar 18, 2024 32.06 32.78 31.86 32.58 228,831 +0.78(+2.45%)
Mar 15, 2024 31.90 32.43 31.42 31.80 646,256 -0.24(-0.75%)
Mar 14, 2024 33.15 33.28 31.72 32.04 358,441 -0.97(-2.92%)
Mar 13, 2024 33.24 33.35 32.78 33.01 296,789 +0.05(+0.14%)
Mar 12, 2024 33.00 33.45 32.72 32.96 458,860 +0.07(+0.21%)
Mar 11, 2024 32.37 32.94 31.75 32.89 386,723 +0.49(+1.51%)
Mar 08, 2024 33.24 33.42 31.92 32.40 409,477 -0.45(-1.37%)
Mar 07, 2024 34.31 34.89 32.60 32.85 438,814 -1.20(-3.52%)
Mar 06, 2024 34.01 34.53 33.66 34.05 329,951 +0.14(+0.41%)
Mar 05, 2024 33.49 34.21 33.25 33.91 633,328 +0.19(+0.56%)
Mar 04, 2024 34.60 34.90 33.57 33.72 435,824 -0.71(-2.06%)
Mar 01, 2024 34.00 34.79 33.75 34.43 475,781 +0.59(+1.74%)
Feb 29, 2024 33.44 34.01 33.02 33.84 867,441 +1.17(+3.58%)
Feb 28, 2024 32.99 33.19 32.50 32.67 610,116 -0.32(-0.97%)
Feb 27, 2024 32.61 33.03 32.32 32.99 458,564 +0.71(+2.20%)
Feb 26, 2024 31.45 32.72 31.19 32.28 623,657 +0.78(+2.48%)
Feb 23, 2024 31.13 31.94 30.92 31.50 595,408 +0.31(+0.99%)
Feb 22, 2024 30.24 31.37 29.93 31.19 1,170,707 +1.29(+4.31%)
Feb 21, 2024 30.08 30.63 29.78 29.90 344,984 -0.50(-1.64%)
Feb 20, 2024 31.85 32.35 30.23 30.40 946,332 -1.91(-5.91%)
Feb 16, 2024 33.26 33.50 32.13 32.31 1,209,861 -1.58(-4.66%)
Feb 15, 2024 32.09 33.95 31.99 33.89 814,480 +2.05(+6.44%)
Feb 14, 2024 31.00 32.27 30.78 31.84 625,593 +1.39(+4.56%)
Feb 13, 2024 30.07 30.82 29.90 30.45 611,084 -0.55(-1.77%)
Feb 12, 2024 30.54 31.68 30.41 31.00 589,179 +0.45(+1.47%)
Feb 09, 2024 30.70 31.00 30.00 30.55 656,994 +0.22(+0.73%)
Feb 08, 2024 33.00 33.23 29.00 30.33 1,560,296 -0.92(-2.94%)
Feb 07, 2024 31.50 32.13 30.30 31.25 850,221 +0.08(+0.26%)
Feb 06, 2024 30.90 31.20 30.36 31.17 381,747 +0.14(+0.45%)
Feb 05, 2024 30.72 31.22 30.17 31.03 321,127 +0.12(+0.39%)
Feb 02, 2024 31.24 31.26 30.17 30.91 682,327 +0.18(+0.59%)
Feb 01, 2024 29.19 31.05 29.19 30.73 798,444 +1.60(+5.49%)
Jan 31, 2024 29.37 29.55 28.93 29.13 318,840 -0.27(-0.92%)
Jan 30, 2024 29.50 29.82 29.06 29.40 424,818 -0.20(-0.68%)
Jan 29, 2024 28.09 29.65 27.68 29.60 574,033 +1.59(+5.68%)
Jan 26, 2024 28.04 28.19 27.77 28.01 264,225 +0.13(+0.47%)
Jan 25, 2024 27.79 28.25 27.36 27.88 327,943 +0.58(+2.12%)
Jan 24, 2024 27.55 27.67 27.09 27.30 364,503 +0.30(+1.11%)
Jan 23, 2024 26.62 27.18 26.47 27.00 348,568 +0.59(+2.23%)
Jan 22, 2024 25.66 26.41 25.66 26.41 385,673 +1.11(+4.39%)
Jan 19, 2024 25.12 25.34 24.52 25.30 568,802 +0.30(+1.20%)
Jan 18, 2024 25.32 25.68 24.44 25.00 266,851 +0.03(+0.12%)
Jan 17, 2024 24.43 25.08 24.15 24.97 524,401 +0.47(+1.92%)
Jan 16, 2024 24.33 24.57 24.09 24.50 341,110 -0.10(-0.41%)
Jan 12, 2024 25.12 25.27 24.37 24.60 332,500 -0.20(-0.81%)
Jan 11, 2024 25.05 25.05 24.17 24.80 357,175 -0.25(-1.00%)
Jan 10, 2024 25.32 25.33 24.53 25.05 302,508 -0.27(-1.07%)
Jan 09, 2024 24.62 26.04 24.60 25.32 451,489 +0.52(+2.10%)
Jan 08, 2024 24.92 25.58 24.64 24.80 268,578 -0.08(-0.32%)
Jan 05, 2024 24.99 25.29 24.57 24.88 337,543 -0.33(-1.31%)
Jan 04, 2024 25.19 25.70 24.99 25.21 329,731 +0.13(+0.52%)
Jan 03, 2024 26.00 26.00 24.88 25.08 1,109,830 -1.23(-4.68%)
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.