Blue Bird Corp (NQ: BLBD )

18.59 USD -0.62 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 19.17 19.19 18.31 18.59 85,800 -0.62(-3.23%)
Dec 02, 2021 19.48 19.52 19.02 19.21 140,830 -0.06(-0.31%)
Dec 01, 2021 21.00 21.00 19.17 19.27 201,903 -0.97(-4.79%)
Nov 30, 2021 21.45 21.45 19.59 20.24 105,425 -1.23(-5.73%)
Nov 29, 2021 22.74 22.74 21.37 21.47 73,369 -0.67(-3.03%)
Nov 26, 2021 22.10 22.50 21.34 22.14 42,584 -0.82(-3.57%)
Nov 24, 2021 22.96 23.20 22.82 22.96 88,968 -0.24(-1.03%)
Nov 23, 2021 23.77 24.21 22.94 23.20 53,580 -0.50(-2.11%)
Nov 22, 2021 23.84 24.16 23.51 23.70 71,074 +0.24(+1.02%)
Nov 19, 2021 23.78 23.92 22.86 23.46 91,277 -0.48(-2.01%)
Nov 18, 2021 24.74 23.95 23.74 23.94 60,977 -0.82(-3.31%)
Nov 17, 2021 24.91 25.00 24.22 24.76 52,233 -0.55(-2.17%)
Nov 16, 2021 24.67 25.75 24.67 25.31 75,597 +0.09(+0.36%)
Nov 15, 2021 25.27 25.43 24.56 25.22 52,454 +0.18(+0.72%)
Nov 12, 2021 24.75 25.49 24.53 25.04 50,941 +0.40(+1.62%)
Nov 11, 2021 23.80 24.78 23.35 24.64 127,733 +1.14(+4.85%)
Nov 10, 2021 24.09 23.50 133,525 -0.92(-3.77%)
Nov 09, 2021 25.06 25.40 24.02 24.42 109,286 -0.83(-3.29%)
Nov 08, 2021 24.00 25.61 23.67 25.25 310,870 +3.41(+15.61%)
Nov 05, 2021 21.71 22.29 21.35 21.84 68,894 +0.37(+1.72%)
Nov 04, 2021 21.90 22.19 21.21 21.47 45,106 -0.24(-1.11%)
Nov 03, 2021 21.45 22.22 21.44 21.71 64,869 +0.31(+1.45%)
Nov 02, 2021 21.15 21.49 20.72 21.40 75,990 +0.15(+0.71%)
Nov 01, 2021 19.77 21.68 19.61 21.25 162,053 +1.64(+8.36%)
Oct 29, 2021 19.42 19.65 19.29 19.61 42,889 +0.31(+1.61%)
Oct 28, 2021 19.18 19.71 19.06 19.30 96,686 +0.34(+1.79%)
Oct 27, 2021 19.65 19.50 18.95 18.96 57,297 -0.73(-3.71%)
Oct 26, 2021 19.87 19.69 31,504 -0.11(-0.56%)
Oct 25, 2021 19.72 20.19 19.55 19.80 49,090 +0.08(+0.41%)
Oct 22, 2021 19.80 19.97 19.54 19.72 21,618 -0.11(-0.55%)
Oct 21, 2021 19.87 20.02 19.57 19.83 37,736 -0.05(-0.25%)
Oct 20, 2021 19.81 20.04 19.63 19.88 26,349 +0.06(+0.30%)
Oct 19, 2021 19.82 19.90 19.37 19.82 35,332 +0.01(+0.05%)
Oct 18, 2021 19.76 20.06 19.68 19.81 29,655 +0.04(+0.20%)
Oct 15, 2021 19.96 20.67 19.75 19.77 177,953 +0.15(+0.76%)
Oct 14, 2021 20.03 20.05 19.54 19.62 36,535 -0.09(-0.46%)
Oct 13, 2021 19.95 20.13 19.53 19.71 28,444 -0.26(-1.30%)
Oct 12, 2021 20.28 20.34 19.94 19.97 34,043 -0.22(-1.09%)
Oct 11, 2021 20.16 20.45 20.07 20.19 24,531 -0.03(-0.15%)
Oct 08, 2021 20.66 20.66 20.17 20.22 31,592 -0.28(-1.37%)
Oct 07, 2021 20.19 21.03 20.19 20.50 49,455 +0.38(+1.89%)
Oct 06, 2021 20.30 20.88 19.70 20.12 42,891 -0.43(-2.09%)
Oct 05, 2021 20.85 20.93 20.47 20.55 52,254 -0.33(-1.58%)
Oct 04, 2021 21.43 21.70 20.72 20.88 72,743 -0.44(-2.06%)
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.