Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Bird Corp (NQ: BLBD )

32.79 -0.16 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jul 03, 2023 22.79 23.49 22.46 22.47 206,340 -0.01(-0.04%)
Jun 30, 2023 22.31 22.57 22.09 22.48 293,083 +0.42(+1.90%)
Jun 29, 2023 21.61 22.50 21.61 22.06 270,642 +0.60(+2.80%)
Jun 28, 2023 20.82 21.59 20.58 21.46 248,251 +0.53(+2.53%)
Jun 27, 2023 20.72 21.57 20.41 20.93 484,492 +0.27(+1.31%)
Jun 26, 2023 21.30 21.61 20.62 20.66 298,072 -0.48(-2.27%)
Jun 23, 2023 21.36 21.66 20.87 21.14 910,872 -0.43(-1.99%)
Jun 22, 2023 21.86 22.17 21.41 21.57 273,184 -0.24(-1.10%)
Jun 21, 2023 21.30 22.70 21.01 21.81 432,548 +0.47(+2.20%)
Jun 20, 2023 22.30 22.30 21.32 21.34 281,529 -0.84(-3.79%)
Jun 16, 2023 22.11 22.54 21.89 22.18 379,858 +0.41(+1.88%)
Jun 15, 2023 21.63 22.21 21.30 21.77 238,611 +2.02(+10.23%)
May 08, 2023 19.37 19.76 19.13 19.75 154,416 +0.62(+3.24%)
May 05, 2023 18.15 19.23 17.84 19.13 144,670 +0.60(+3.24%)
May 04, 2023 19.10 19.10 18.49 18.53 132,915 -0.74(-3.84%)
May 03, 2023 19.30 19.59 19.21 19.27 74,993 -0.12(-0.62%)
May 02, 2023 19.44 19.45 18.94 19.39 115,163 +0.04(+0.21%)
May 01, 2023 18.68 19.42 18.68 19.35 127,630 +0.65(+3.48%)
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%)
Feb 01, 2023 14.55 15.27 14.32 15.23 129,965 +0.73(+5.03%)
Jan 31, 2023 14.34 14.58 14.21 14.50 136,235 +0.16(+1.12%)
Jan 30, 2023 14.34 14.62 14.24 14.34 98,403 -0.23(-1.58%)
Jan 27, 2023 14.64 14.82 14.36 14.57 124,136 -0.20(-1.35%)
Jan 26, 2023 15.15 15.50 14.64 14.77 45,441 -0.16(-1.07%)
Jan 25, 2023 15.04 15.07 14.65 14.93 115,160 -0.24(-1.58%)
Jan 24, 2023 15.25 15.64 15.09 15.17 99,529 -0.11(-0.72%)
Jan 23, 2023 15.34 15.49 14.53 15.28 121,454 -0.08(-0.52%)
Jan 20, 2023 14.92 15.79 14.57 15.36 374,267 +0.74(+5.06%)
Jan 19, 2023 15.79 15.85 14.51 14.62 311,468 -1.38(-8.63%)
Jan 18, 2023 15.14 16.36 15.14 16.00 230,490 +1.03(+6.88%)
Jan 17, 2023 15.32 15.61 14.87 14.97 126,031 -0.28(-1.84%)
Jan 13, 2023 14.75 15.38 14.57 15.25 130,366 +0.31(+2.07%)
Jan 12, 2023 14.72 14.98 14.12 14.94 106,130 +0.43(+2.96%)
Jan 11, 2023 14.64 14.78 14.14 14.51 103,804 +0.04(+0.28%)
Jan 10, 2023 13.90 14.51 13.66 14.47 144,678 +0.59(+4.25%)
Jan 09, 2023 13.20 14.04 13.20 13.88 183,677 +0.78(+5.95%)
Jan 06, 2023 12.45 13.12 12.45 13.10 149,742 +0.66(+5.31%)
Jan 05, 2023 11.90 12.58 11.55 12.44 88,120 +0.43(+3.58%)
Jan 04, 2023 11.61 12.09 11.61 12.01 95,601 +0.44(+3.80%)
Jan 03, 2023 10.84 11.75 10.84 11.57 160,966 +0.86(+8.03%)
Dec 30, 2022 9.300 10.76 9.300 10.71 172,335 +1.22(+12.86%)
Dec 29, 2022 9.790 9.970 9.215 9.490 316,267 -0.19(-1.96%)
Dec 28, 2022 9.640 9.960 9.640 9.680 168,582 -0.05(-0.51%)
Dec 27, 2022 9.950 9.990 9.590 9.730 221,975 -0.24(-2.41%)
Dec 23, 2022 9.650 10.07 9.633 9.970 179,924 +0.26(+2.68%)
Dec 22, 2022 10.18 10.21 9.680 9.710 307,149 -0.62(-6.00%)
Dec 21, 2022 10.15 10.58 10.15 10.33 186,985 +0.21(+2.08%)
Dec 20, 2022 10.62 10.62 10.01 10.12 192,390 -0.58(-5.42%)
Dec 19, 2022 10.19 10.90 10.19 10.70 210,547 +0.47(+4.59%)
Dec 16, 2022 10.13 10.71 10.02 10.23 304,448 -0.24(-2.29%)
Dec 15, 2022 9.100 10.50 8.910 10.47 309,832 +1.39(+15.31%)
Dec 14, 2022 10.31 10.35 8.990 9.080 349,547 -1.21(-11.76%)
Dec 13, 2022 11.50 12.08 10.07 10.29 663,098 -2.06(-16.68%)
Dec 12, 2022 12.81 13.00 12.10 12.35 278,925 -0.42(-3.29%)
Dec 09, 2022 13.24 13.24 12.20 12.77 246,036 -0.38(-2.89%)
Dec 08, 2022 12.71 13.17 12.57 13.15 94,488 +0.44(+3.46%)
Dec 07, 2022 12.89 12.90 12.56 12.71 156,060 -0.18(-1.40%)
Dec 06, 2022 12.60 12.96 12.58 12.89 121,420 +0.39(+3.12%)
Dec 05, 2022 12.36 12.68 12.14 12.50 92,533 +0.10(+0.81%)
Dec 02, 2022 11.73 12.49 11.57 12.40 67,257 +0.50(+4.20%)
Dec 01, 2022 11.98 12.07 11.84 11.90 63,759 +0.09(+0.76%)
Nov 30, 2022 11.42 11.98 11.37 11.81 437,333 +0.29(+2.52%)
Nov 29, 2022 11.35 11.67 11.24 11.52 81,040 +0.21(+1.86%)
Nov 28, 2022 11.13 11.36 11.03 11.31 63,312 +0.09(+0.80%)
Nov 25, 2022 11.27 11.45 11.20 11.22 28,190 -0.13(-1.15%)
Nov 23, 2022 11.56 11.65 11.25 11.35 50,467 -0.22(-1.90%)
Nov 22, 2022 11.54 11.79 11.44 11.57 42,222 +0.10(+0.87%)
Nov 21, 2022 11.55 11.71 11.25 11.47 61,575 -0.23(-1.97%)
Nov 18, 2022 11.44 11.83 11.31 11.70 80,343 +0.53(+4.74%)
Nov 17, 2022 10.98 11.19 10.96 11.17 56,248 -0.02(-0.18%)
Nov 16, 2022 11.71 11.77 11.16 11.19 104,860 -0.78(-6.52%)
Nov 15, 2022 12.00 12.36 11.82 11.97 194,645 +0.28(+2.40%)
Nov 14, 2022 11.34 11.73 11.01 11.69 111,090 +0.35(+3.09%)
Nov 11, 2022 10.62 11.45 10.58 11.34 103,872 +0.73(+6.88%)
Nov 10, 2022 10.00 10.64 9.920 10.61 130,461 +1.01(+10.52%)
Nov 09, 2022 9.200 9.650 9.120 9.600 131,101 +0.26(+2.78%)
Nov 08, 2022 9.770 9.820 9.220 9.340 68,046 -0.36(-3.71%)
Nov 07, 2022 9.570 9.710 9.156 9.700 69,726 +0.14(+1.46%)
Nov 04, 2022 9.580 9.690 9.410 9.560 51,577 +0.20(+2.14%)
Nov 03, 2022 9.060 9.435 9.020 9.360 46,985 +0.12(+1.30%)
Nov 02, 2022 9.420 9.680 9.220 9.240 114,122 -0.25(-2.63%)
Nov 01, 2022 9.320 9.560 9.060 9.490 167,410 +0.32(+3.49%)
Oct 31, 2022 9.000 9.410 8.830 9.170 403,722 +0.12(+1.33%)
Oct 28, 2022 9.330 9.550 8.960 9.050 171,491 -0.25(-2.69%)
Oct 27, 2022 8.870 9.770 8.770 9.300 465,072 +0.90(+10.71%)
Oct 26, 2022 8.120 8.720 8.120 8.400 238,921 +0.30(+3.70%)
Oct 25, 2022 7.800 8.240 7.754 8.100 152,818 +0.25(+3.18%)
Oct 24, 2022 7.540 7.940 7.400 7.850 109,743 +0.37(+4.95%)
Oct 21, 2022 7.390 7.640 7.240 7.480 244,814 +0.11(+1.49%)
Oct 20, 2022 7.570 7.670 7.350 7.370 84,903 -0.28(-3.66%)
Oct 19, 2022 7.670 7.770 7.540 7.650 82,009 -0.13(-1.67%)
Oct 18, 2022 7.930 8.060 7.680 7.780 48,627 +0.05(+0.65%)
Oct 17, 2022 7.710 8.010 7.635 7.730 87,645 +0.20(+2.66%)
Oct 14, 2022 7.550 7.756 7.250 7.530 156,701 +0.03(+0.40%)
Oct 13, 2022 7.460 7.760 7.135 7.500 181,071 -0.10(-1.32%)
Oct 12, 2022 7.850 7.850 7.470 7.600 122,650 -0.22(-2.81%)
Oct 11, 2022 8.280 8.280 7.530 7.820 193,535 -0.47(-5.67%)
Oct 10, 2022 9.320 9.320 8.280 8.290 78,368 -1.00(-10.76%)
Oct 07, 2022 9.670 9.670 9.250 9.290 132,974 -0.41(-4.23%)
Oct 06, 2022 9.490 9.785 9.420 9.700 125,603 +0.18(+1.89%)
Oct 05, 2022 9.160 9.560 9.160 9.520 133,912 +0.20(+2.15%)
Oct 04, 2022 9.350 9.400 9.115 9.320 130,518 +0.23(+2.53%)
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.