Skip to main content

Blue Bird Corp (NQ: BLBD )

55.22 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 54.35 55.67 54.21 55.22 596,632 +0.02(+0.04%)
May 28, 2024 55.02 55.91 54.23 55.20 427,272 +0.66(+1.21%)
May 24, 2024 54.44 55.40 54.13 54.54 416,844 +0.92(+1.72%)
May 23, 2024 53.93 54.32 52.48 53.62 440,837 +0.01(+0.02%)
May 22, 2024 54.75 56.41 53.40 53.61 573,229 -0.84(-1.54%)
May 21, 2024 55.49 55.72 54.00 54.45 633,476 -1.10(-1.98%)
May 20, 2024 53.72 55.83 53.42 55.55 725,983 +2.47(+4.65%)
May 17, 2024 53.02 54.08 52.37 53.08 631,232 +0.62(+1.18%)
May 16, 2024 53.67 53.99 52.26 52.46 881,682 -0.52(-0.98%)
May 15, 2024 52.83 54.26 51.76 52.98 1,850,528 +2.72(+5.41%)
May 14, 2024 48.90 50.44 48.54 50.26 640,313 +1.50(+3.08%)
May 13, 2024 49.38 49.94 48.32 48.76 582,263 +0.02(+0.04%)
May 10, 2024 47.08 48.96 45.66 48.74 1,096,349 +2.02(+4.32%)
May 09, 2024 44.34 49.00 42.90 46.72 2,883,237 +9.18(+24.45%)
May 08, 2024 36.88 37.57 36.01 37.54 690,114 +0.43(+1.16%)
May 07, 2024 36.67 37.50 36.67 37.11 262,586 +0.44(+1.20%)
May 06, 2024 35.87 37.15 35.81 36.67 355,827 +1.27(+3.59%)
May 03, 2024 35.02 35.46 34.22 35.40 320,568 +1.10(+3.21%)
May 02, 2024 33.08 34.55 32.73 34.30 391,240 +1.51(+4.61%)
May 01, 2024 32.75 33.78 32.37 32.79 547,377 -0.16(-0.50%)
Apr 30, 2024 34.11 34.45 32.83 32.95 349,867 -1.57(-4.53%)
Apr 29, 2024 34.20 34.58 33.69 34.52 262,642 +0.55(+1.62%)
Apr 26, 2024 34.30 34.54 33.90 33.97 199,515 +0.00(+0.01%)
Apr 25, 2024 34.22 34.59 33.63 33.97 318,023 -1.02(-2.93%)
Apr 24, 2024 36.30 36.63 34.87 34.99 359,593 -1.30(-3.58%)
Apr 23, 2024 34.46 36.54 34.22 36.29 326,778 +2.31(+6.80%)
Apr 22, 2024 34.18 34.47 33.20 33.98 640,217 +0.04(+0.12%)
Apr 19, 2024 33.39 34.64 32.72 33.94 1,234,965 +0.32(+0.95%)
Apr 18, 2024 34.46 34.46 33.30 33.62 507,241 -0.60(-1.75%)
Apr 17, 2024 36.01 36.12 33.28 34.22 753,026 -1.79(-4.97%)
Apr 16, 2024 35.22 36.28 34.41 36.01 449,662 +0.48(+1.35%)
Apr 15, 2024 36.29 36.87 35.38 35.53 355,117 -0.50(-1.39%)
Apr 12, 2024 36.16 36.30 35.33 36.03 330,711 -0.35(-0.96%)
Apr 11, 2024 36.09 36.53 35.19 36.38 456,335 +0.48(+1.34%)
Apr 10, 2024 35.72 36.80 34.77 35.90 373,858 -0.62(-1.70%)
Apr 09, 2024 37.23 37.23 36.07 36.52 235,348 -0.49(-1.32%)
Apr 08, 2024 37.49 37.69 36.83 37.01 243,803 -0.42(-1.12%)
Apr 05, 2024 36.62 37.71 36.62 37.43 456,991 +1.02(+2.80%)
Apr 04, 2024 38.46 39.01 36.18 36.41 546,162 -1.83(-4.79%)
Apr 03, 2024 37.35 38.83 37.19 38.24 390,019 +0.85(+2.27%)
Apr 02, 2024 37.94 38.13 37.15 37.39 326,238 -0.99(-2.58%)
Apr 01, 2024 38.57 38.72 37.73 38.38 293,773 +0.04(+0.10%)
Mar 28, 2024 37.85 38.80 37.40 38.34 473,635 +0.49(+1.29%)
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%)
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.