Blue Bird Corporation - BLBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.34	61	61	61.94	57.08	636,600
February 19, 2026	60.98	60.52	60.52	62.5	59.59	536,085
February 18, 2026	60.57	61.24	61.24	62.55	60.36	520,800
February 17, 2026	57.63	59.99	59.99	60.4	57.38	616,368
February 13, 2026	56.22	57.59	57.59	58.07	55.9	425,109
February 12, 2026	58.01	55.96	55.96	58.59	55.48	739,945
February 11, 2026	56.94	57.77	57.77	57.88	56.63	326,000
February 10, 2026	57.52	56.74	56.74	58.05	56.03	310,194
February 09, 2026	59.02	57.34	57.34	59.92	56.92	508,700
February 06, 2026	55.78	59.21	59.21	59.35	55.77	717,171
February 05, 2026	51.93	55.54	55.54	57.13	50.65	1.35M
February 04, 2026	52.33	49.69	49.69	52.82	49.43	632,125
February 03, 2026	51.18	52.44	52.44	52.56	50.75	435,700
February 02, 2026	50.14	51.06	51.06	51.26	49.58	358,640
January 30, 2026	49.25	50.31	50.31	50.57	49.25	326,400
January 29, 2026	49.8	49.6	49.6	50.18	48.93	361,700
January 28, 2026	50.81	49.76	49.76	50.81	49.18	340,164
January 27, 2026	50.03	50.61	50.61	50.64	49.01	285,600
January 26, 2026	49.52	49.96	49.96	50.02	48.75	329,300
January 23, 2026	49.78	49.57	49.57	50.49	49.47	373,617
January 22, 2026	49.04	50.06	50.06	50.14	48.91	346,687
January 21, 2026	49.2	49.04	49.04	49.75	47.43	794,117
January 20, 2026	48.75	49.08	49.08	50.34	48.32	523,929
January 16, 2026	49.2	49.03	49.03	49.33	48.13	1.33M
January 15, 2026	48.92	49.34	49.34	50.39	48.74	498,500
January 14, 2026	48.32	48.9	48.9	49.4	48.04	536,717
January 13, 2026	49.11	48.92	48.92	49.44	48.72	255,761
January 12, 2026	48.04	49	49	49.76	47.73	317,300
January 09, 2026	48.01	48.43	48.43	48.86	47.15	281,564
January 08, 2026	47	47.85	47.85	48.02	47	502,216
January 07, 2026	47.5	47.06	47.06	47.78	46.44	358,033
January 06, 2026	46.99	47.39	47.39	47.43	46.45	355,339
January 05, 2026	46.92	47.79	47.79	47.89	46.7	373,500
January 02, 2026	47.71	46.76	46.76	47.71	46.43	447,745
December 31, 2025	46.59	47	47	47.22	46.14	617,190
December 30, 2025	49.53	46.59	46.59	49.76	46.5	787,116
December 29, 2025	50.74	50.09	50.09	50.89	49.88	326,344
December 26, 2025	51.91	50.74	50.74	52.14	50.62	306,473
December 24, 2025	51.66	51.84	51.84	52.19	51	178,743
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

Blue Bird Corporation (BLBD) NASDAQ