Skip to main content

Blue Bird Corp (NQ: BLBD )

36.03 -0.35 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 29.90 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%)
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.