NasdaqGM - Nasdaq Real Time Price USD

Blue Bird Corporation (BLBD)

Compare
Time to buy BLBD?
39.37 -1.36 (-3.34%)
At close: December 20 at 4:00:02 PM EST
39.39 +0.02 (+0.05%)
After hours: December 20 at 6:32:21 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 40.08 40.52 39.19 39.37 39.37 929,700
Dec 19, 2024 43.84 44.09 40.21 40.73 40.73 736,300
Dec 18, 2024 44.90 45.10 42.19 42.75 42.75 1,034,000
Dec 17, 2024 44.15 44.67 42.23 44.37 44.37 893,500
Dec 16, 2024 43.90 45.23 43.41 44.38 44.38 718,100
Dec 13, 2024 42.15 43.97 42.15 43.71 43.71 622,300
Dec 12, 2024 41.07 42.47 40.62 42.15 42.15 646,000
Dec 11, 2024 40.81 41.71 40.00 41.35 41.35 603,900
Dec 10, 2024 38.93 40.18 38.29 40.01 40.01 733,900
Dec 9, 2024 40.10 40.17 38.65 38.97 38.97 707,400
Dec 6, 2024 41.15 41.15 39.30 40.06 40.06 602,400
Dec 5, 2024 41.25 41.32 40.01 40.78 40.78 647,400
Dec 4, 2024 41.93 43.91 40.58 41.25 41.25 859,700
Dec 3, 2024 42.38 42.44 41.18 41.72 41.72 570,400
Dec 2, 2024 40.98 43.39 40.98 42.43 42.43 1,125,700
Nov 29, 2024 40.91 41.25 39.85 40.65 40.65 381,500
Nov 27, 2024 41.35 41.73 39.66 40.59 40.59 763,200
Nov 26, 2024 38.87 42.19 37.71 40.69 40.69 2,410,500
Nov 25, 2024 42.32 43.99 41.57 42.83 42.83 1,747,500
Nov 22, 2024 40.08 41.30 40.08 41.18 41.18 661,800
Nov 21, 2024 39.81 40.98 39.25 40.08 40.08 1,122,800
Nov 20, 2024 37.47 39.50 36.86 39.30 39.30 943,400
Nov 19, 2024 37.19 37.96 37.01 37.66 37.66 446,400
Nov 18, 2024 36.50 38.45 36.38 37.58 37.58 715,700
Nov 15, 2024 38.38 38.65 36.27 36.37 36.37 1,210,400
Nov 14, 2024 41.47 41.96 37.93 38.35 38.35 1,238,900
Nov 13, 2024 41.02 43.01 41.00 41.47 41.47 672,700
Nov 12, 2024 41.23 41.82 40.21 40.68 40.68 555,500
Nov 11, 2024 42.57 42.61 40.84 41.72 41.72 762,100
Nov 8, 2024 41.33 42.57 41.03 41.54 41.54 701,700
Nov 7, 2024 41.72 41.84 40.63 41.29 41.29 1,308,500
Nov 6, 2024 43.82 44.29 39.25 41.70 41.70 2,507,900
Nov 5, 2024 43.11 43.40 41.74 43.32 43.32 1,147,800
Nov 4, 2024 41.95 44.23 41.77 43.54 43.54 1,129,400
Nov 1, 2024 42.77 43.25 41.86 42.07 42.07 410,800
Oct 31, 2024 42.50 42.78 41.63 42.11 42.11 620,900
Oct 30, 2024 42.57 44.29 42.20 42.89 42.89 498,000
Oct 29, 2024 42.05 43.44 41.96 43.19 43.19 728,800
Oct 28, 2024 43.01 43.58 41.95 42.46 42.46 411,600
Oct 25, 2024 44.00 44.34 41.59 42.43 42.43 973,800
Oct 24, 2024 42.21 42.55 41.03 41.16 41.16 509,700
Oct 23, 2024 43.01 43.50 41.86 41.88 41.88 592,100
Oct 22, 2024 43.91 44.00 42.60 43.37 43.37 455,600
Oct 21, 2024 45.55 45.76 43.27 44.35 44.35 534,300
Oct 18, 2024 45.48 46.47 45.03 45.42 45.42 995,100
Oct 17, 2024 45.65 45.82 44.80 45.38 45.38 986,500
Oct 16, 2024 45.47 46.31 44.49 45.68 45.68 824,700
Oct 15, 2024 44.71 45.91 44.24 44.88 44.88 714,500
Oct 14, 2024 44.28 45.12 44.19 44.95 44.95 522,600
Oct 11, 2024 42.89 44.68 42.89 44.15 44.15 445,500
Oct 10, 2024 42.88 43.35 41.31 43.12 43.12 684,300
Oct 9, 2024 42.02 43.78 41.74 43.09 43.09 746,400
Oct 8, 2024 42.34 42.56 41.20 41.28 41.28 723,500
Oct 7, 2024 42.64 42.82 41.77 42.02 42.02 1,036,400
Oct 4, 2024 43.34 44.01 42.07 42.94 42.94 788,900
Oct 3, 2024 44.33 44.74 41.83 42.73 42.73 1,419,900
Oct 2, 2024 45.74 47.56 45.51 45.99 45.99 415,300
Oct 1, 2024 47.90 47.90 45.93 46.10 46.10 713,700
Sep 30, 2024 48.20 49.18 47.24 47.96 47.96 687,200
Sep 27, 2024 50.36 50.57 46.01 48.45 48.45 1,464,000
Sep 26, 2024 53.84 54.62 50.95 51.03 51.03 396,700
Sep 25, 2024 52.77 54.44 52.50 52.70 52.70 411,300
Sep 24, 2024 53.79 53.90 52.57 52.90 52.90 428,800
Sep 23, 2024 54.50 55.19 53.17 53.51 53.51 550,900
Sep 20, 2024 53.25 55.60 53.20 54.51 54.51 1,498,300
Sep 19, 2024 53.57 53.85 52.60 53.32 53.32 393,400
Sep 18, 2024 49.73 53.25 49.70 51.13 51.13 553,000
Sep 17, 2024 51.14 52.59 49.52 50.15 50.15 556,100
Sep 16, 2024 50.12 50.83 49.60 50.19 50.19 271,200
Sep 13, 2024 50.03 51.75 49.76 50.22 50.22 435,200
Sep 12, 2024 48.22 50.79 48.00 49.34 49.34 518,300
Sep 11, 2024 45.05 48.06 45.05 47.89 47.89 425,700
Sep 10, 2024 46.07 46.42 44.89 45.15 45.15 477,100
Sep 9, 2024 46.05 47.83 45.70 45.87 45.87 602,100
Sep 6, 2024 49.07 49.30 45.77 46.32 46.32 534,900
Sep 5, 2024 48.65 49.18 47.85 48.75 48.75 347,900
Sep 4, 2024 48.03 48.99 47.50 48.72 48.72 378,800
Sep 3, 2024 50.56 50.87 47.92 48.48 48.48 695,800
Aug 30, 2024 53.17 53.17 50.13 51.18 51.18 523,200
Aug 29, 2024 50.00 52.82 49.85 52.54 52.54 597,700
Aug 28, 2024 48.02 50.30 47.78 49.69 49.69 598,200
Aug 27, 2024 49.01 49.20 47.93 48.08 48.08 442,100
Aug 26, 2024 49.18 49.89 48.86 49.60 49.60 300,600
Aug 23, 2024 47.00 49.48 46.99 48.96 48.96 418,400
Aug 22, 2024 47.00 47.98 46.22 46.49 46.49 291,600
Aug 21, 2024 46.89 47.43 46.52 46.95 46.95 427,100
Aug 20, 2024 47.91 48.62 45.46 46.68 46.68 607,100
Aug 19, 2024 48.24 49.50 47.57 47.87 47.87 558,100
Aug 16, 2024 48.70 48.95 47.61 47.95 47.95 588,300
Aug 15, 2024 47.67 49.19 47.67 48.95 48.95 501,900
Aug 14, 2024 48.20 48.50 46.68 47.03 47.03 545,300
Aug 13, 2024 47.95 48.23 47.00 47.97 47.97 633,500
Aug 12, 2024 49.51 49.97 47.46 47.52 47.52 483,000
Aug 9, 2024 48.71 49.17 46.33 49.05 49.05 620,800
Aug 8, 2024 45.20 49.72 42.48 48.58 48.58 1,345,700
Aug 7, 2024 49.50 49.87 47.43 48.45 48.45 1,311,300
Aug 6, 2024 47.97 49.17 46.46 48.49 48.49 624,600
Aug 5, 2024 41.65 47.35 40.57 47.13 47.13 959,100
Aug 2, 2024 46.64 47.19 45.12 46.58 46.58 631,300
Aug 1, 2024 53.00 53.76 48.87 49.73 49.73 414,400
Jul 31, 2024 52.90 53.92 51.60 52.12 52.12 385,400
Jul 30, 2024 52.30 53.79 50.76 51.37 51.37 414,700
Jul 29, 2024 52.75 53.88 50.91 51.61 51.61 442,600
Jul 26, 2024 51.03 52.73 50.44 51.87 51.87 356,300
Jul 25, 2024 49.92 51.18 48.74 49.79 49.79 570,800
Jul 24, 2024 51.86 52.15 49.00 49.59 49.59 534,900
Jul 23, 2024 51.16 53.60 50.77 52.94 52.94 371,800
Jul 22, 2024 50.29 51.78 49.67 51.41 51.41 400,700
Jul 19, 2024 50.28 50.71 48.72 49.07 49.07 1,140,700
Jul 18, 2024 50.96 52.43 49.04 50.24 50.24 470,300
Jul 17, 2024 52.27 52.93 50.78 50.91 50.91 862,800
Jul 16, 2024 50.92 52.50 50.85 52.27 52.27 639,800
Jul 15, 2024 50.21 51.35 49.71 50.51 50.51 506,800
Jul 12, 2024 51.95 51.97 49.07 49.58 49.58 566,900
Jul 11, 2024 49.57 50.96 48.68 50.47 50.47 532,000
Jul 10, 2024 47.33 48.35 46.83 48.11 48.11 377,400
Jul 9, 2024 47.78 48.66 46.71 46.99 46.99 534,600
Jul 8, 2024 46.71 47.80 46.41 47.78 47.78 554,500
Jul 5, 2024 48.20 48.33 46.38 46.55 46.55 476,000
Jul 3, 2024 47.36 48.85 46.87 48.34 48.34 359,100
Jul 2, 2024 50.81 51.44 46.60 47.44 47.44 1,409,000
Jul 1, 2024 53.67 53.97 50.51 50.89 50.89 682,400
Jun 28, 2024 55.00 56.44 53.15 53.85 53.85 2,344,900
Jun 27, 2024 54.00 55.77 53.34 54.38 54.38 469,600
Jun 26, 2024 54.08 54.60 53.11 53.77 53.77 340,100
Jun 25, 2024 52.80 54.73 52.53 54.27 54.27 408,300
Jun 24, 2024 53.73 54.47 52.32 52.80 52.80 507,600
Jun 21, 2024 54.53 54.54 52.10 53.82 53.82 907,200
Jun 20, 2024 57.40 57.80 54.26 54.63 54.63 561,100
Jun 18, 2024 55.98 57.56 54.93 57.32 57.32 486,200
Jun 17, 2024 55.79 56.56 55.21 55.89 55.89 372,600
Jun 14, 2024 56.01 56.96 54.63 55.79 55.79 311,400
Jun 13, 2024 57.51 58.41 56.53 57.04 57.04 370,700
Jun 12, 2024 57.77 59.40 57.34 57.60 57.60 442,600
Jun 11, 2024 55.86 56.29 55.18 55.97 55.97 365,700
Jun 10, 2024 55.79 57.13 55.15 56.22 56.22 529,200
Jun 7, 2024 56.66 57.58 55.81 56.35 56.35 432,800
Jun 6, 2024 57.91 58.06 56.37 57.16 57.16 423,200
Jun 5, 2024 55.17 58.47 54.53 57.87 57.87 631,100
Jun 4, 2024 55.20 55.35 52.88 54.17 54.17 983,300
Jun 3, 2024 57.81 58.07 55.25 55.92 55.92 501,500
May 31, 2024 56.82 57.14 54.68 57.01 57.01 593,600
May 30, 2024 55.30 57.42 55.21 56.74 56.74 511,800
May 29, 2024 54.35 55.67 54.21 55.22 55.22 596,900
May 28, 2024 55.02 55.91 54.24 55.20 55.20 427,100
May 24, 2024 54.44 55.40 54.13 54.54 54.54 416,800
May 23, 2024 53.93 54.32 52.48 53.62 53.62 440,800
May 22, 2024 54.75 56.41 53.40 53.61 53.61 573,400
May 21, 2024 55.49 55.72 54.00 54.45 54.45 633,300
May 20, 2024 53.72 55.83 53.42 55.55 55.55 725,900
May 17, 2024 53.02 54.08 52.37 53.08 53.08 631,200
May 16, 2024 53.67 53.99 52.26 52.46 52.46 881,700
May 15, 2024 52.83 54.26 51.76 52.98 52.98 1,851,100
May 14, 2024 48.90 50.44 48.54 50.26 50.26 640,500
May 13, 2024 49.38 49.94 48.32 48.76 48.76 582,300
May 10, 2024 47.08 48.96 45.66 48.74 48.74 1,096,300
May 9, 2024 44.34 49.00 42.90 46.72 46.72 2,883,200
May 8, 2024 36.88 37.57 36.01 37.54 37.54 693,400
May 7, 2024 36.67 37.50 36.67 37.11 37.11 262,600
May 6, 2024 35.87 37.15 35.81 36.67 36.67 355,700
May 3, 2024 35.02 35.46 34.22 35.40 35.40 320,500
May 2, 2024 33.08 34.55 32.73 34.30 34.30 391,200
May 1, 2024 32.75 33.78 32.37 32.83 32.83 547,400
Apr 30, 2024 34.11 34.45 32.83 32.96 32.96 349,900
Apr 29, 2024 34.20 34.58 33.69 34.52 34.52 262,600
Apr 26, 2024 34.30 34.54 33.90 33.97 33.97 199,400
Apr 25, 2024 34.22 34.59 33.63 33.97 33.97 318,000
Apr 24, 2024 36.30 36.63 34.87 34.99 34.99 359,600
Apr 23, 2024 34.46 36.54 34.22 36.29 36.29 327,000
Apr 22, 2024 34.18 34.47 33.20 33.98 33.98 640,200
Apr 19, 2024 33.39 34.64 32.72 33.94 33.94 1,235,000
Apr 18, 2024 34.46 34.46 33.30 33.62 33.62 507,200
Apr 17, 2024 36.01 36.12 33.28 34.22 34.22 753,000
Apr 16, 2024 35.22 36.28 34.41 36.01 36.01 449,700
Apr 15, 2024 36.29 36.87 35.38 35.53 35.53 355,100
Apr 12, 2024 36.16 36.30 35.33 36.03 36.03 330,700
Apr 11, 2024 36.09 36.53 35.19 36.38 36.38 456,400
Apr 10, 2024 35.72 36.80 34.77 35.90 35.90 373,800
Apr 9, 2024 37.23 37.23 36.07 36.52 36.52 235,300
Apr 8, 2024 37.49 37.69 36.83 37.01 37.01 243,800
Apr 5, 2024 36.62 37.71 36.62 37.43 37.43 457,000
Apr 4, 2024 38.46 39.01 36.18 36.41 36.41 546,100
Apr 3, 2024 37.35 38.83 37.19 38.24 38.24 389,900
Apr 2, 2024 37.94 38.13 37.15 37.39 37.39 326,200
Apr 1, 2024 38.57 38.72 37.73 38.38 38.38 293,700
Mar 28, 2024 37.85 38.80 37.40 38.34 38.34 473,500
Mar 27, 2024 36.86 37.85 36.77 37.85 37.85 328,200
Mar 26, 2024 36.28 37.14 36.16 36.65 36.65 287,500
Mar 25, 2024 36.33 37.22 35.63 36.03 36.03 348,300
Mar 22, 2024 36.27 36.94 35.69 36.33 36.33 416,500
Mar 21, 2024 35.00 36.28 34.51 36.25 36.25 537,000
Mar 20, 2024 34.00 35.17 33.69 34.71 34.71 555,000
Mar 19, 2024 32.51 34.25 32.00 34.24 34.24 542,300
Mar 18, 2024 32.06 32.78 31.86 32.58 32.58 228,800
Mar 15, 2024 31.90 32.42 31.42 31.80 31.80 646,300
Mar 14, 2024 33.15 33.28 31.72 32.04 32.04 358,400
Mar 13, 2024 33.24 33.35 32.78 33.01 33.01 296,800
Mar 12, 2024 33.00 33.46 32.72 32.96 32.96 458,800
Mar 11, 2024 32.37 32.94 31.75 32.89 32.89 387,100
Mar 8, 2024 33.24 33.42 31.92 32.40 32.40 409,500
Mar 7, 2024 34.31 34.89 32.60 32.85 32.85 438,800
Mar 6, 2024 34.01 34.53 33.66 34.05 34.05 330,000
Mar 5, 2024 33.49 34.21 33.25 33.91 33.91 633,600
Mar 4, 2024 34.60 34.90 33.57 33.72 33.72 436,100
Mar 1, 2024 34.00 34.79 33.75 34.43 34.43 475,300
Feb 29, 2024 33.44 34.01 33.02 33.84 33.84 867,400
Feb 28, 2024 32.99 33.19 32.50 32.67 32.67 610,100
Feb 27, 2024 32.61 33.03 32.32 32.99 32.99 458,600
Feb 26, 2024 31.45 32.72 31.19 32.28 32.28 624,200
Feb 23, 2024 31.13 31.94 30.92 31.50 31.50 595,400
Feb 22, 2024 30.24 31.37 29.93 31.19 31.19 1,170,700
Feb 21, 2024 30.08 30.63 29.78 29.90 29.90 345,000
Feb 20, 2024 31.85 32.35 30.23 30.40 30.40 946,300
Feb 16, 2024 33.26 33.50 32.13 32.31 32.31 1,209,800
Feb 15, 2024 32.09 33.94 31.99 33.89 33.89 816,700
Feb 14, 2024 31.00 32.27 30.78 31.84 31.84 625,600
Feb 13, 2024 30.07 30.83 29.90 30.45 30.45 611,100
Feb 12, 2024 30.54 31.68 30.41 31.00 31.00 589,200
Feb 9, 2024 30.70 31.00 29.90 30.55 30.55 657,000
Feb 8, 2024 33.00 33.22 29.00 30.33 30.33 1,560,300
Feb 7, 2024 31.50 32.13 30.30 31.25 31.25 852,500
Feb 6, 2024 30.90 31.20 30.36 31.17 31.17 382,100
Feb 5, 2024 30.72 31.22 30.17 31.03 31.03 321,100
Feb 2, 2024 31.24 31.26 30.17 30.91 30.91 682,300
Feb 1, 2024 29.19 31.05 29.19 30.73 30.73 798,400
Jan 31, 2024 29.37 29.55 28.81 29.13 29.13 318,800
Jan 30, 2024 29.50 29.83 29.06 29.40 29.40 424,800
Jan 29, 2024 28.09 29.65 27.68 29.60 29.60 574,000
Jan 26, 2024 28.04 28.19 27.77 28.01 28.01 264,200
Jan 25, 2024 27.79 28.25 27.36 27.88 27.88 328,200
Jan 24, 2024 27.55 27.67 27.09 27.30 27.30 364,500
Jan 23, 2024 26.62 27.18 26.47 27.00 27.00 347,300
Jan 22, 2024 25.66 26.41 25.66 26.41 26.41 385,700
Jan 19, 2024 25.12 25.34 24.52 25.30 25.30 568,800
Jan 18, 2024 25.32 25.68 24.44 25.00 25.00 266,900
Jan 17, 2024 24.43 25.08 24.15 24.97 24.97 524,400
Jan 16, 2024 24.33 24.57 24.08 24.50 24.50 341,100
Jan 12, 2024 25.12 25.27 24.37 24.60 24.60 332,500
Jan 11, 2024 25.05 25.05 24.17 24.80 24.80 357,200
Jan 10, 2024 25.32 25.33 24.53 25.05 25.05 302,500
Jan 9, 2024 24.62 26.04 24.60 25.32 25.32 451,500
Jan 8, 2024 24.92 25.58 24.64 24.80 24.80 268,600
Jan 5, 2024 24.99 25.29 24.57 24.88 24.88 337,500
Jan 4, 2024 25.19 25.70 24.99 25.21 25.21 329,700
Jan 3, 2024 26.00 26.00 24.88 25.08 25.08 1,109,800
Jan 2, 2024 26.69 27.00 26.05 26.31 26.31 483,100
Dec 29, 2023 27.80 27.88 26.88 26.96 26.96 445,600
Dec 28, 2023 28.18 28.27 27.65 27.77 27.77 263,200
Dec 27, 2023 27.97 28.21 27.33 28.18 28.18 560,000
Dec 26, 2023 26.10 28.39 26.10 27.78 27.78 1,091,000
Dec 22, 2023 25.72 26.43 25.49 25.92 25.92 385,200
Dec 21, 2023 25.82 26.00 25.15 25.61 25.61 571,000

Related Tickers

TEX Terex Corporation
45.07
-0.29%
 
REVG REV Group, Inc.
31.78
-1.03%
 
OSK Oshkosh Corporation
93.84
-0.37%
 
MTW The Manitowoc Company, Inc.
8.63
-1.60%
 
LEV The Lion Electric Company
0.2500
0.00%
 
GP GreenPower Motor Company Inc.
0.7501
-0.15%
 
PCAR PACCAR Inc
105.32
+0.78%
 
CAT Caterpillar Inc.
366.04
+1.57%
 
HY Hyster-Yale, Inc.
50.46
+1.39%
 
TWI Titan International, Inc.
6.95
-1.14%