Blue Bird Corporation - BLBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.73	57.95	57.95	59.03	57.56	315,984
September 25, 2025	58.44	58.12	58.12	58.82	57.64	361,105
September 24, 2025	60.04	59.04	59.04	60.91	58.91	360,300
September 23, 2025	60.96	59.74	59.74	61.95	59.6	390,750
September 22, 2025	59.56	60.86	60.86	60.89	59.42	314,923
September 19, 2025	60.77	59.71	59.71	60.89	59.57	596,000
September 18, 2025	58.29	60.15	60.15	60.42	57.74	367,386
September 17, 2025	58.37	58.24	58.24	59.16	57.7	408,300
September 16, 2025	57.37	57.89	57.89	58.19	56.74	487,904
September 15, 2025	58.2	56.24	56.24	58.47	56.19	514,536
September 12, 2025	58.64	57.96	57.96	58.7	57.71	467,122
September 11, 2025	57.39	58.26	58.26	59.25	57.39	445,972
September 10, 2025	58.3	57.4	57.4	59.38	57.29	529,500
September 09, 2025	58.49	58.3	58.3	58.5	57.06	408,567
September 08, 2025	58.92	58.25	58.25	59	58.15	323,925
September 05, 2025	58.4	58.83	58.83	58.97	57.87	332,500
September 04, 2025	57.66	58.07	58.07	58.26	57.02	441,872
September 03, 2025	56.87	57.72	57.72	57.95	56.44	811,319
September 02, 2025	57.41	56.89	56.89	58.22	56.85	862,811
August 29, 2025	59.42	58.39	58.39	59.61	57.89	566,100
August 28, 2025	58.38	59.34	59.34	59.42	58.08	678,059
August 27, 2025	56.79	58.17	58.17	58.19	56.43	479,743
August 26, 2025	56.13	56.83	56.83	57.03	55.97	801,734
August 25, 2025	55.26	56.24	56.24	56.26	55	493,906
August 22, 2025	54.76	55.31	55.31	55.83	54.2	752,429
August 21, 2025	55.21	54.68	54.68	55.34	54.57	614,404
August 20, 2025	56.48	55.22	55.22	56.64	54.76	668,830
August 19, 2025	59.18	57.04	57.04	59.18	56.91	527,831
August 18, 2025	57.37	58.5	58.5	58.77	57.33	929,569
August 15, 2025	56.75	57.37	57.37	57.43	55.91	764,843
August 14, 2025	55.98	56.44	56.44	56.86	55.68	810,100
August 13, 2025	56.59	56.48	56.48	57.23	55.18	807,813
August 12, 2025	55.22	56.49	56.49	56.64	55.15	666,173
August 11, 2025	55.34	54.69	54.69	55.83	54.38	682,100
August 08, 2025	52.49	55.34	55.34	60.45	52.28	3.05M
August 07, 2025	51.77	52.31	52.31	55.7	50.97	2.49M
August 06, 2025	43.36	44.14	44.14	44.2	42.95	726,405
August 05, 2025	44.38	43.61	43.61	44.96	43.25	559,655
August 04, 2025	43.57	44.13	44.13	44.13	43.25	452,530
August 01, 2025	44.13	43.33	43.33	44.13	43.23	452,324
July 31, 2025	44.96	44.79	44.79	45.72	43.7	347,689
July 30, 2025	45.56	45.02	45.02	46.08	44.53	341,800
July 29, 2025	46.4	45.26	45.26	46.67	45.24	336,745
July 28, 2025	46.44	46.12	46.12	46.44	45.38	286,200
July 25, 2025	45.49	46.05	46.05	46.38	45.42	337,141
July 24, 2025	45.45	45.35	45.35	45.73	44.87	435,338
July 23, 2025	44.4	45.54	45.54	45.69	44.22	562,297
July 22, 2025	43.03	43.95	43.95	44.37	42.89	438,241
July 21, 2025	43.23	42.89	42.89	43.95	42.86	258,443
July 18, 2025	43.19	42.75	42.75	43.19	42	770,900
July 17, 2025	42.94	42.86	42.86	43.35	42.59	463,990
July 16, 2025	42.86	42.82	42.82	43.27	42.19	390,400
July 15, 2025	43.74	42.86	42.86	43.95	42.59	404,893
July 14, 2025	44.76	43.28	43.28	45.21	43.25	332,232
July 11, 2025	45.32	44.95	44.95	45.34	44.35	268,800
July 10, 2025	44.87	45.49	45.49	45.93	44.87	316,313
July 09, 2025	45.49	45.09	45.09	45.69	44.71	365,400
July 08, 2025	45.23	45.2	45.2	45.75	44.67	446,503
July 07, 2025	45.28	44.98	44.98	45.83	44.02	510,600
July 03, 2025	45.81	45.6	45.6	46.29	45.17	525,328

Blue Bird Corporation (BLBD) NASDAQ