Blue Bird Corp (BLBD) Historical Stock Data
40.29 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLBD is down -0.11% a day on average. There have been 12 days where Blue Bird Corp closed green and 18 days where BLBD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-08 | 39.73 | 40.29 | ↑$0.56 (1.41%) | 38.83 | 40.51 | 591.79K |
2025-01-07 | 42.27 | 40.28 | ↓$1.99 (-4.71%) | 40.21 | 42.60 | 798.30K |
2025-01-06 | 42.80 | 42.39 | ↓$0.41 (-0.96%) | 42.20 | 43.53 | 626.08K |
2025-01-03 | 38.93 | 41.77 | ↑$2.84 (7.30%) | 38.91 | 41.92 | 540.51K |
2025-01-02 | 39.14 | 38.65 | ↓$0.49 (-1.25%) | 37.90 | 39.92 | 483.55K |
2024-12-31 | 38.81 | 38.63 | ↓$0.18 (-0.46%) | 38.49 | 40.09 | 387.03K |
2024-12-30 | 38.88 | 38.66 | ↓$0.22 (-0.57%) | 38.02 | 39.05 | 438.78K |
2024-12-27 | 39.86 | 39.44 | ↓$0.42 (-1.05%) | 38.42 | 39.86 | 366.57K |
2024-12-26 | 38.90 | 40.02 | ↑$1.12 (2.88%) | 38.80 | 40.12 | 354.81K |
2024-12-24 | 39.12 | 38.85 | ↓$0.27 (-0.69%) | 38.56 | 39.50 | 232.83K |
2024-12-23 | 39.37 | 39.14 | ↓$0.23 (-0.58%) | 38.30 | 39.50 | 378.27K |
2024-12-20 | 40.08 | 39.37 | ↓$0.71 (-1.77%) | 39.19 | 40.52 | 0.93M |
2024-12-19 | 43.84 | 40.73 | ↓$3.11 (-7.09%) | 40.21 | 44.09 | 736.40K |
2024-12-18 | 44.90 | 42.75 | ↓$2.15 (-4.79%) | 42.19 | 45.10 | 1.03M |
2024-12-17 | 44.15 | 44.37 | ↑$0.22 (0.50%) | 42.23 | 44.67 | 893.48K |
2024-12-16 | 43.90 | 44.38 | ↑$0.48 (1.09%) | 43.41 | 45.23 | 718.18K |
2024-12-13 | 42.15 | 43.71 | ↑$1.56 (3.70%) | 42.15 | 43.97 | 622.48K |
2024-12-12 | 41.07 | 42.15 | ↑$1.08 (2.63%) | 40.62 | 42.47 | 646.03K |
2024-12-11 | 40.81 | 41.35 | ↑$0.54 (1.32%) | 40.00 | 41.71 | 602.13K |
2024-12-10 | 38.93 | 40.01 | ↑$1.08 (2.77%) | 38.30 | 40.18 | 733.97K |
2024-12-09 | 40.10 | 38.97 | ↓$1.13 (-2.82%) | 38.65 | 40.17 | 707.67K |
2024-12-06 | 41.15 | 40.06 | ↓$1.09 (-2.65%) | 39.30 | 41.15 | 602.42K |
2024-12-05 | 41.25 | 40.78 | ↓$0.47 (-1.14%) | 40.01 | 41.32 | 647.43K |
2024-12-04 | 41.93 | 41.25 | ↓$0.68 (-1.62%) | 40.58 | 43.91 | 859.60K |
2024-12-03 | 42.38 | 41.72 | ↓$0.66 (-1.56%) | 41.18 | 42.44 | 570.42K |
2024-12-02 | 40.98 | 42.43 | ↑$1.45 (3.54%) | 40.98 | 43.39 | 1.13M |
2024-11-29 | 40.91 | 40.65 | ↓$0.26 (-0.64%) | 39.85 | 41.25 | 381.50K |
2024-11-27 | 41.35 | 40.59 | ↓$0.76 (-1.84%) | 39.66 | 41.73 | 763.17K |
2024-11-26 | 38.87 | 40.69 | ↑$1.82 (4.68%) | 37.71 | 42.19 | 2.41M |
2024-11-25 | 42.32 | 42.83 | ↑$0.51 (1.21%) | 41.57 | 43.99 | 1.73M |
Create an account or log in to view more rows.
$BLBD I need a smoke after this trade
$BLBD Growth/Value
$BLBD lock and load
$BLBD let’s go!! Squeeze time
$BLBD omg this is bullshit
$BLBD lol who sold
$BLBD wtf?
$BLBD oh my!
$BLBD money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BLBD good times