Stock Quote

Blue Bird Corp (NQ: BLBD )

26.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 26.13 26.86 25.80 26.72 118,300 +0.50(+1.91%)
Apr 08, 2021 26.87 26.87 25.49 26.22 194,797 -0.24(-0.91%)
Apr 07, 2021 26.89 27.09 26.31 26.46 136,088 -0.25(-0.94%)
Apr 06, 2021 27.00 27.75 26.30 26.71 168,437 -0.26(-0.96%)
Apr 05, 2021 27.79 28.00 26.20 26.97 244,838 +0.22(+0.82%)
Apr 01, 2021 25.38 26.81 25.24 26.75 247,400 +1.72(+6.87%)
Mar 31, 2021 24.50 25.34 24.00 25.03 195,077 +0.68(+2.79%)
Mar 30, 2021 23.31 24.54 23.30 24.35 243,076 +0.96(+4.10%)
Mar 29, 2021 24.24 24.33 23.13 23.39 122,767 -0.76(-3.15%)
Mar 26, 2021 24.71 24.94 23.75 24.15 128,000 -0.15(-0.62%)
Mar 25, 2021 23.67 24.42 22.76 24.30 159,594 +0.46(+1.93%)
Mar 24, 2021 23.78 24.80 23.78 23.84 227,947 +0.39(+1.66%)
Mar 23, 2021 24.67 24.86 23.36 23.45 337,838 -1.22(-4.95%)
Mar 22, 2021 25.97 25.97 24.34 24.67 139,687 -1.30(-5.01%)
Mar 19, 2021 25.87 26.24 25.33 25.97 356,800 +0.15(+0.58%)
Mar 18, 2021 27.11 27.48 25.64 25.82 288,018 -1.19(-4.41%)
Mar 17, 2021 27.30 27.60 26.18 27.01 269,970 +0.03(+0.11%)
Mar 16, 2021 25.30 27.12 24.80 26.98 646,832 +2.74(+11.30%)
Mar 15, 2021 25.29 25.50 23.57 24.24 358,699 -1.05(-4.15%)
Mar 12, 2021 25.05 25.84 24.88 25.29 198,500 -0.31(-1.21%)
Mar 11, 2021 25.30 26.40 24.99 25.60 485,008 +0.37(+1.47%)
Mar 10, 2021 26.20 26.53 23.42 25.23 986,255 -2.50(-9.02%)
Mar 09, 2021 27.33 28.90 27.14 27.73 204,518 +0.65(+2.40%)
Mar 08, 2021 26.86 27.61 26.16 27.08 215,373 +0.23(+0.86%)
Mar 05, 2021 26.57 26.93 25.55 26.85 258,700 +0.58(+2.21%)
Mar 04, 2021 25.60 26.59 25.27 26.27 544,056 +0.91(+3.59%)
Mar 03, 2021 26.12 26.38 25.23 25.36 142,693 -0.64(-2.46%)
Mar 02, 2021 26.40 26.80 25.53 26.00 191,072 -0.28(-1.07%)
Mar 01, 2021 25.56 26.71 24.68 26.28 284,153 +1.97(+8.10%)
Feb 26, 2021 26.99 26.99 24.31 24.31 364,400 -2.18(-8.23%)
Feb 25, 2021 26.52 27.43 25.05 26.49 500,207 -0.06(-0.23%)
Feb 24, 2021 22.00 28.25 21.72 26.55 1,690,236 +4.86(+22.41%)
Feb 23, 2021 21.00 22.67 20.16 21.69 577,220 +0.14(+0.65%)
Feb 22, 2021 20.48 21.70 20.30 21.55 138,831 +0.80(+3.86%)
Feb 19, 2021 19.69 20.80 19.51 20.75 124,800 +1.18(+6.03%)
Feb 18, 2021 19.25 19.74 19.04 19.57 115,951 +0.09(+0.46%)
Feb 17, 2021 19.57 20.60 19.05 19.48 135,221 -0.24(-1.22%)
Feb 16, 2021 18.95 20.30 18.55 19.72 566,807 +1.28(+6.94%)
Feb 12, 2021 18.89 19.08 18.35 18.44 428,900 -0.43(-2.28%)
Feb 11, 2021 20.34 22.99 18.70 18.87 519,915 -2.13(-10.14%)
Feb 10, 2021 23.41 23.41 21.00 21.00 342,815 -2.12(-9.17%)
Feb 09, 2021 23.29 23.64 22.84 23.12 264,382 -0.25(-1.07%)
Feb 08, 2021 22.26 23.41 22.12 23.37 184,751 +1.41(+6.42%)
Feb 05, 2021 22.04 22.17 21.67 21.96 126,300 +0.14(+0.64%)
Feb 04, 2021 21.40 22.19 21.30 21.82 102,990 +0.50(+2.35%)
Feb 03, 2021 20.95 21.44 20.65 21.32 134,430 +0.55(+2.65%)
Feb 02, 2021 20.83 20.87 20.40 20.77 93,395 -0.04(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.