Blue Bird Corporation (BLBD)

Compare

Time to buy BLBD?

33.91

+2.63

+(8.41%)

At close: 4:00:03 PM EDT

34.75

+0.84

+(2.48%)

After hours: 6:44:58 PM EDT

Time to buy BLBD?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	30.85	34.21	30.85	33.91	33.91	606,727
Apr 8, 2025	32.90	33.31	30.86	31.28	31.28	405,800
Apr 7, 2025	31.01	33.87	30.32	32.09	32.09	780,400
Apr 4, 2025	30.17	32.57	30.04	32.43	32.43	594,700
Apr 3, 2025	31.93	32.92	30.41	31.92	31.92	963,100
Apr 2, 2025	32.16	33.74	32.13	33.71	33.71	339,200
Apr 1, 2025	32.47	33.31	31.93	32.93	32.93	332,100
Mar 31, 2025	32.31	32.80	31.64	32.37	32.37	426,800
Mar 28, 2025	33.80	33.93	32.25	32.93	32.93	303,100
Mar 27, 2025	34.00	34.13	33.27	33.96	33.96	341,400
Mar 26, 2025	34.70	34.88	34.18	34.20	34.20	343,000
Mar 25, 2025	35.08	35.40	34.23	34.73	34.73	334,900
Mar 24, 2025	34.01	35.50	33.97	35.28	35.28	435,400
Mar 21, 2025	34.17	34.42	33.30	33.55	33.55	864,900
Mar 20, 2025	35.25	35.57	34.58	34.66	34.66	420,900
Mar 19, 2025	35.03	36.23	35.03	35.68	35.68	407,000
Mar 18, 2025	34.40	35.62	34.00	34.93	34.93	495,700
Mar 17, 2025	34.16	35.00	34.06	34.88	34.88	222,500
Mar 14, 2025	34.03	34.78	33.43	34.26	34.26	288,200
Mar 13, 2025	33.85	33.85	33.00	33.51	33.51	417,400
Mar 12, 2025	35.43	35.96	33.99	34.04	34.04	656,500
Mar 11, 2025	33.51	35.49	33.24	35.03	35.03	646,700
Mar 10, 2025	33.42	34.74	33.23	33.65	33.65	495,500
Mar 7, 2025	32.95	34.49	32.83	33.92	33.92	459,200
Mar 6, 2025	33.03	33.74	32.83	33.03	33.03	665,500
Mar 5, 2025	32.95	33.94	32.82	33.78	33.78	441,800
Mar 4, 2025	31.59	33.35	30.67	32.82	32.82	1,279,800
Mar 3, 2025	35.45	35.45	32.54	32.62	32.62	696,800
Feb 28, 2025	34.90	35.50	34.57	35.14	35.14	531,500
Feb 27, 2025	35.32	36.09	34.80	34.87	34.87	573,600
Feb 26, 2025	36.26	36.80	34.98	35.15	35.15	719,700
Feb 25, 2025	35.29	36.73	35.19	36.23	36.23	1,023,100
Feb 24, 2025	35.10	36.11	34.84	35.31	35.31	639,900
Feb 21, 2025	36.33	36.39	34.84	35.08	35.08	757,400
Feb 20, 2025	35.15	36.00	34.05	35.91	35.91	798,300
Feb 19, 2025	34.52	35.63	34.03	35.18	35.18	591,100
Feb 18, 2025	36.46	36.64	33.97	34.64	34.64	895,800
Feb 14, 2025	36.45	36.97	36.03	36.35	36.35	450,800
Feb 13, 2025	35.91	36.33	35.32	36.21	36.21	440,200
Feb 12, 2025	36.02	36.63	34.64	35.69	35.69	801,800
Feb 11, 2025	38.40	39.26	36.74	36.86	36.86	744,200
Feb 10, 2025	38.12	39.01	37.73	38.31	38.31	830,500
Feb 7, 2025	37.44	38.35	37.25	38.01	38.01	723,400
Feb 6, 2025	35.71	38.45	35.71	37.23	37.23	1,845,400
Feb 5, 2025	36.00	37.12	35.44	35.73	35.73	1,312,200
Feb 4, 2025	34.77	36.50	34.68	36.16	36.16	883,100
Feb 3, 2025	34.40	35.26	33.51	34.73	34.73	1,003,300
Jan 31, 2025	36.24	36.95	34.95	35.62	35.62	1,190,800
Jan 30, 2025	38.34	38.73	35.89	36.17	36.17	1,175,600
Jan 29, 2025	38.10	38.36	37.47	37.70	37.70	420,000
Jan 28, 2025	37.87	38.42	37.29	38.07	38.07	476,000
Jan 27, 2025	36.94	38.44	36.70	38.07	38.07	581,800
Jan 24, 2025	39.20	39.68	36.94	37.50	37.50	918,500
Jan 23, 2025	40.38	41.00	37.86	38.96	38.96	1,351,700
Jan 22, 2025	42.00	42.85	40.85	41.17	41.17	586,500
Jan 21, 2025	41.41	42.20	39.77	42.06	42.06	612,700
Jan 17, 2025	42.93	42.93	40.36	40.96	40.96	672,000
Jan 16, 2025	42.18	43.01	41.91	42.35	42.35	393,200
Jan 15, 2025	42.88	43.21	41.79	42.25	42.25	373,200
Jan 14, 2025	41.01	42.70	40.41	41.45	41.45	412,500
Jan 13, 2025	40.93	41.50	39.59	40.30	40.30	732,500
Jan 10, 2025	39.46	42.81	39.46	41.73	41.73	1,035,900
Jan 8, 2025	39.73	40.51	38.83	40.29	40.29	591,800
Jan 7, 2025	42.27	42.60	40.21	40.28	40.28	798,200
Jan 6, 2025	42.80	43.53	42.20	42.39	42.39	626,100
Jan 3, 2025	38.93	41.92	38.91	41.77	41.77	540,500
Jan 2, 2025	39.14	39.92	37.90	38.65	38.65	483,200
Dec 31, 2024	38.81	40.09	38.49	38.63	38.63	387,000
Dec 30, 2024	38.88	39.05	38.02	38.66	38.66	438,800
Dec 27, 2024	39.86	39.86	38.42	39.44	39.44	366,600
Dec 26, 2024	38.90	40.12	38.80	40.02	40.02	354,800
Dec 24, 2024	39.12	39.50	38.56	38.85	38.85	232,800
Dec 23, 2024	39.37	39.50	38.30	39.14	39.14	378,200
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

REVG REV Group, Inc.

31.55

+9.32%

TEX Terex Corporation

36.73

+14.03%

LNN Lindsay Corporation

126.30

+8.58%

AGCO AGCO Corporation

85.81

+13.25%

HY Hyster-Yale, Inc.

39.19

+8.14%

TWI Titan International, Inc.

7.16

+14.19%

SHYF The Shyft Group, Inc.

8.82

+15.14%

OSK Oshkosh Corporation

89.05

+12.48%

GP GreenPower Motor Company Inc.

0.4301

+0.02%

WNC Wabash National Corporation

10.52

+10.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Blue Bird Corporation (BLBD)

Related Tickers