Blue Bird Corporation - BLBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	44.21	45.45	45.45	45.85	43.56	717,750
July 01, 2025	42.94	44.2	44.2	44.52	42.51	368,741
June 30, 2025	42.88	43.16	43.16	43.56	42.88	295,213
June 27, 2025	43.14	43.12	43.12	43.61	42.38	554,800
June 26, 2025	43.36	42.85	42.85	43.36	42.63	294,900
June 25, 2025	43.26	42.91	42.91	43.61	42.73	310,500
June 24, 2025	43.17	43.19	43.19	43.46	42.24	330,800
June 23, 2025	41.96	42.88	42.88	43	41.76	356,940
June 20, 2025	42.41	41.97	41.97	42.41	41.81	627,816
June 18, 2025	41.87	41.84	41.84	42.72	41.69	294,988
June 17, 2025	41.13	41.81	41.81	42.01	41.13	260,797
June 16, 2025	41.18	41.57	41.57	41.92	41.03	246,900
June 13, 2025	40.9	40.8	40.8	41.25	40.45	318,039
June 12, 2025	41.16	41.27	41.27	42.04	40.46	367,429
June 11, 2025	41.96	41.15	41.15	42.6	41.06	347,331
June 10, 2025	41.24	41.57	41.57	42.11	40.6	486,100
June 09, 2025	40.61	40.87	40.87	41.34	40.53	268,545
June 06, 2025	41	40.56	40.56	41.6	40.49	357,906
June 05, 2025	39.05	40.3	40.3	40.52	38.67	365,547
June 04, 2025	39.01	39.03	39.03	39.39	38.56	372,591
June 03, 2025	38.02	38.73	38.73	38.84	37.8	693,200
June 02, 2025	38.46	37.96	37.96	38.51	37.68	420,300
May 30, 2025	38.94	38.7	38.7	39.22	38.01	425,808
May 29, 2025	39.34	39.17	39.17	39.52	38.62	350,842
May 28, 2025	39.96	39.09	39.09	39.98	39	192,748
May 27, 2025	39.42	39.9	39.9	40	39	223,000
May 23, 2025	38.28	38.63	38.63	39.13	38.25	252,433
May 22, 2025	38.82	39.21	39.21	39.58	38.26	479,208
May 21, 2025	40.29	39.2	39.2	40.55	39.08	344,308

Blue Bird Corporation (BLBD) NASDAQ