Blue Bird Corporation (BLBD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

36.29

+2.31

(+6.80%)

At close: 04:00PM EDT

36.94

+0.65

(+1.79%)

After hours:

07:10PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	34.46	36.54	34.22	36.29	36.29	326,200
Apr 22, 2024	34.18	34.47	33.20	33.98	33.98	640,200
Apr 19, 2024	33.39	34.64	32.72	33.94	33.94	1,235,000
Apr 18, 2024	34.46	34.46	33.30	33.62	33.62	507,200
Apr 17, 2024	36.01	36.12	33.28	34.22	34.22	753,000
Apr 16, 2024	35.22	36.28	34.41	36.01	36.01	449,700
Apr 15, 2024	36.29	36.87	35.38	35.53	35.53	355,100
Apr 12, 2024	36.16	36.30	35.33	36.03	36.03	330,700
Apr 11, 2024	36.09	36.53	35.19	36.38	36.38	456,400
Apr 10, 2024	35.72	36.80	34.77	35.90	35.90	373,800
Apr 09, 2024	37.23	37.23	36.07	36.52	36.52	235,300
Apr 08, 2024	37.49	37.69	36.83	37.01	37.01	243,800
Apr 05, 2024	36.62	37.71	36.62	37.43	37.43	457,000
Apr 04, 2024	38.46	39.01	36.18	36.41	36.41	546,100
Apr 03, 2024	37.35	38.83	37.19	38.24	38.24	389,900
Apr 02, 2024	37.94	38.13	37.15	37.39	37.39	326,200
Apr 01, 2024	38.57	38.72	37.73	38.38	38.38	293,700
Mar 28, 2024	37.85	38.80	37.40	38.34	38.34	473,500
Mar 27, 2024	36.86	37.85	36.77	37.85	37.85	328,200
Mar 26, 2024	36.28	37.14	36.16	36.65	36.65	287,500
Mar 25, 2024	36.33	37.22	35.63	36.03	36.03	348,300
Mar 22, 2024	36.27	36.94	35.69	36.33	36.33	416,500
Mar 21, 2024	35.00	36.28	34.51	36.25	36.25	537,000
Mar 20, 2024	34.00	35.17	33.69	34.71	34.71	555,000
Mar 19, 2024	32.51	34.25	32.00	34.24	34.24	542,300
Mar 18, 2024	32.06	32.78	31.86	32.58	32.58	228,800
Mar 15, 2024	31.90	32.42	31.42	31.80	31.80	646,300
Mar 14, 2024	33.15	33.28	31.72	32.04	32.04	358,400
Mar 13, 2024	33.24	33.35	32.78	33.01	33.01	296,800
Mar 12, 2024	33.00	33.46	32.72	32.96	32.96	458,800
Mar 11, 2024	32.37	32.94	31.75	32.89	32.89	387,100
Mar 08, 2024	33.24	33.42	31.92	32.40	32.40	409,500
Mar 07, 2024	34.31	34.89	32.60	32.85	32.85	438,800
Mar 06, 2024	34.01	34.53	33.66	34.05	34.05	330,000
Mar 05, 2024	33.49	34.21	33.25	33.91	33.91	633,600
Mar 04, 2024	34.60	34.90	33.57	33.72	33.72	436,100
Mar 01, 2024	34.00	34.79	33.75	34.43	34.43	475,300
Feb 29, 2024	33.44	34.01	33.02	33.84	33.84	867,400
Feb 28, 2024	32.99	33.19	32.50	32.67	32.67	610,100
Feb 27, 2024	32.61	33.03	32.32	32.99	32.99	458,600
Feb 26, 2024	31.45	32.72	31.19	32.28	32.28	624,200
Feb 23, 2024	31.13	31.94	30.92	31.50	31.50	595,400
Feb 22, 2024	30.24	31.37	29.93	31.19	31.19	1,170,700
Feb 21, 2024	30.08	30.63	29.78	29.90	29.90	345,000
Feb 20, 2024	31.85	32.35	30.23	30.40	30.40	946,300
Feb 16, 2024	33.26	33.50	32.13	32.31	32.31	1,209,800
Feb 15, 2024	32.09	33.94	31.99	33.89	33.89	816,700
Feb 14, 2024	31.00	32.27	30.78	31.84	31.84	625,600
Feb 13, 2024	30.07	30.83	29.90	30.45	30.45	611,100
Feb 12, 2024	30.54	31.68	30.41	31.00	31.00	589,200
Feb 09, 2024	30.70	31.00	29.90	30.55	30.55	657,000
Feb 08, 2024	33.00	33.22	29.00	30.33	30.33	1,560,300
Feb 07, 2024	31.50	32.13	30.30	31.25	31.25	852,500
Feb 06, 2024	30.90	31.20	30.36	31.17	31.17	382,100
Feb 05, 2024	30.72	31.22	30.17	31.03	31.03	321,100
Feb 02, 2024	31.24	31.26	30.17	30.91	30.91	682,300
Feb 01, 2024	29.19	31.05	29.19	30.73	30.73	798,400
Jan 31, 2024	29.37	29.55	28.81	29.13	29.13	318,800
Jan 30, 2024	29.50	29.83	29.06	29.40	29.40	424,800
Jan 29, 2024	28.09	29.65	27.68	29.60	29.60	574,000
Jan 26, 2024	28.04	28.19	27.77	28.01	28.01	264,200
Jan 25, 2024	27.79	28.25	27.36	27.88	27.88	328,200
Jan 24, 2024	27.55	27.67	27.09	27.30	27.30	364,500
Jan 23, 2024	26.62	27.18	26.47	27.00	27.00	347,300
Jan 22, 2024	25.66	26.41	25.66	26.41	26.41	385,700
Jan 19, 2024	25.12	25.34	24.52	25.30	25.30	568,800
Jan 18, 2024	25.32	25.68	24.44	25.00	25.00	266,900
Jan 17, 2024	24.43	25.08	24.15	24.97	24.97	524,400
Jan 16, 2024	24.33	24.57	24.08	24.50	24.50	341,100
Jan 12, 2024	25.12	25.27	24.37	24.60	24.60	332,500
Jan 11, 2024	25.05	25.05	24.17	24.80	24.80	357,200
Jan 10, 2024	25.32	25.33	24.53	25.05	25.05	302,500
Jan 09, 2024	24.62	26.04	24.60	25.32	25.32	451,500
Jan 08, 2024	24.92	25.58	24.64	24.80	24.80	268,600
Jan 05, 2024	24.99	25.29	24.57	24.88	24.88	337,500
Jan 04, 2024	25.19	25.70	24.99	25.21	25.21	329,700
Jan 03, 2024	26.00	26.00	24.88	25.08	25.08	1,109,800
Jan 02, 2024	26.69	27.00	26.05	26.31	26.31	483,100
Dec 29, 2023	27.80	27.88	26.88	26.96	26.96	445,600
Dec 28, 2023	28.18	28.27	27.65	27.77	27.77	263,200
Dec 27, 2023	27.97	28.21	27.33	28.18	28.18	560,000
Dec 26, 2023	26.10	28.39	26.10	27.78	27.78	1,091,000
Dec 22, 2023	25.72	26.43	25.49	25.92	25.92	385,200
Dec 21, 2023	25.82	26.00	25.15	25.61	25.61	571,000
Dec 20, 2023	26.06	26.74	25.62	25.70	25.70	515,700
Dec 19, 2023	26.00	26.45	25.47	26.06	26.06	620,900
Dec 18, 2023	25.01	25.77	24.55	25.71	25.71	811,800
Dec 15, 2023	24.42	25.42	23.76	24.89	24.89	2,341,200
Dec 14, 2023	25.40	26.55	25.40	26.01	26.01	1,016,400
Dec 13, 2023	24.77	26.96	24.54	25.71	25.71	1,714,400
Dec 12, 2023	24.00	26.92	23.17	24.09	24.09	3,311,600
Dec 11, 2023	22.09	22.09	21.56	21.81	21.81	766,300
Dec 08, 2023	21.51	21.71	21.09	21.58	21.58	326,300
Dec 07, 2023	20.85	21.46	20.73	21.25	21.25	209,800
Dec 06, 2023	20.65	21.47	20.50	20.67	20.67	246,000
Dec 05, 2023	19.60	20.63	19.50	20.52	20.52	284,100
Dec 04, 2023	19.47	20.06	19.30	19.58	19.58	231,900
Dec 01, 2023	19.13	19.99	19.09	19.60	19.60	481,600
Nov 30, 2023	18.64	19.11	18.33	19.08	19.08	242,100
Nov 29, 2023	18.05	18.99	18.00	18.48	18.48	315,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.13%)

CRUDE OIL82.96-0.40(-0.48%)

Bitcoin CAD91,123.30+598.89(+0.66%)

Blue Bird Corporation (BLBD)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.13%)

CRUDE OIL
82.96
-0.40(-0.48%)

Bitcoin CAD
91,123.30
+598.89(+0.66%)