Blue Bird Corporation - BLBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	52.21	51.98	51.98	52.89	51.67	245,708
December 22, 2025	51.74	52.37	52.37	52.64	51.74	405,000
December 19, 2025	52.06	51.72	51.72	52.54	51.03	472,900
December 18, 2025	52	51.5	51.5	52.55	51.35	406,300
December 17, 2025	51.09	51.75	51.75	52.06	51.09	346,600
December 16, 2025	51.2	51.22	51.22	52.91	51.2	386,500
December 15, 2025	50.84	51.01	51.01	52.45	50.41	334,500
December 12, 2025	51.68	50.36	50.36	52.3	50.07	471,700
December 11, 2025	50.96	51.48	51.48	51.85	50.57	471,901
December 10, 2025	50.88	50.91	50.91	51.98	49.77	405,700
December 09, 2025	50.7	50.67	50.67	51.47	50.48	291,633
December 08, 2025	51.49	50.53	50.53	51.49	50.17	327,739
December 05, 2025	50.87	51.27	51.27	51.4	50	408,200
December 04, 2025	51.29	50.91	50.91	51.52	50.4	432,169
December 03, 2025	50.82	51.03	51.03	51.65	50.73	275,111
December 02, 2025	51.02	50.7	50.7	51.64	50.53	703,900
December 01, 2025	51.87	50.53	50.53	51.99	50.48	396,530
November 28, 2025	52.58	52.22	52.22	52.94	51.37	189,813
November 26, 2025	51.57	52.74	52.74	53	51.36	434,813
November 25, 2025	55.83	51.84	51.84	55.83	49.23	1.23M
November 24, 2025	54	54.86	54.86	55.49	52.7	863,500
November 21, 2025	50.5	53.82	53.82	54.14	50.5	491,308
November 20, 2025	51.78	50.78	50.78	52.24	50.29	336,300
November 19, 2025	50.76	50.75	50.75	51.29	50.29	214,720
November 18, 2025	49.45	50.35	50.35	51.13	49.45	289,182
November 17, 2025	51.16	50	50	51.19	49.71	267,726
November 14, 2025	51.09	51.17	51.17	51.7	50.46	397,245
November 13, 2025	50.98	51.9	51.9	52.16	50.98	305,400
November 12, 2025	51.15	51.61	51.61	52	50.86	275,400
November 11, 2025	51.46	50.75	50.75	51.61	50.51	317,983
November 10, 2025	51	51.46	51.46	51.54	49.71	316,900
November 07, 2025	50.26	50.36	50.36	51.15	49.76	367,926
November 06, 2025	51.54	50.54	50.54	51.68	50.14	262,100
November 05, 2025	51	51.36	51.36	51.59	50.69	337,300
November 04, 2025	50.84	50.76	50.76	51.08	50.08	288,760
November 03, 2025	50.73	51.63	51.63	52.45	49.78	855,363
October 31, 2025	49.98	49.96	49.96	50.54	49.7	386,203
October 30, 2025	51.85	49.98	49.98	52.15	49.48	652,900
October 29, 2025	53.43	51.8	51.8	54.18	51.49	668,938
October 28, 2025	53.06	53.67	53.67	53.81	52.01	398,236
October 27, 2025	56.47	53.14	53.14	56.51	53.12	912,567
October 24, 2025	56.63	56.38	56.38	57.01	55.73	409,118
October 23, 2025	54.97	55.79	55.79	56.3	54.53	479,741
October 22, 2025	55.77	55.13	55.13	55.99	54.41	473,837
October 21, 2025	54.99	55.77	55.77	55.91	54.15	396,238
October 20, 2025	54.77	55.3	55.3	55.58	54.51	284,200
October 17, 2025	55.19	54.22	54.22	55.86	53.81	405,214
October 16, 2025	57.21	55.29	55.29	57.32	54.76	363,500
October 15, 2025	56.38	57.16	57.16	58.5	55.84	524,000
October 14, 2025	54.66	56.37	56.37	56.88	54.37	306,200
October 13, 2025	55.92	55.2	55.2	56.09	54.71	256,578
October 10, 2025	55.71	54.84	54.84	56.79	54.37	437,080
October 09, 2025	55.62	55.43	55.43	56.09	55.05	350,445
October 08, 2025	53.28	55.84	55.84	55.86	52.74	454,400
October 07, 2025	53.09	53.36	53.36	53.58	52.73	302,551
October 06, 2025	54.19	53.09	53.09	54.19	52.9	282,803
October 03, 2025	53.92	53.93	53.93	54.69	53.74	361,703
October 02, 2025	55.6	53.79	53.79	56.05	53.59	425,900
October 01, 2025	57.32	55.51	55.51	57.32	55.26	452,700
September 30, 2025	57.6	57.55	57.55	58.06	57.18	489,639

Blue Bird Corporation (BLBD) NASDAQ