Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Bird Corp (NQ: BLBD )

34.85 +0.55 (+1.60%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.42 11.32 10.42 11.16 85,882 +0.78(+7.51%)
Jul 28, 2022 10.00 10.41 9.780 10.38 67,856 +0.42(+4.22%)
Jul 27, 2022 9.850 10.00 9.695 9.960 37,679 +0.25(+2.57%)
Jul 26, 2022 9.880 9.880 9.518 9.710 39,423 -0.11(-1.12%)
Jul 25, 2022 9.890 10.00 9.750 9.820 42,242 +0.01(+0.10%)
Jul 22, 2022 9.990 10.06 9.750 9.810 39,842 -0.22(-2.19%)
Jul 21, 2022 9.820 10.04 9.750 10.03 35,181 +0.09(+0.91%)
Jul 20, 2022 9.590 10.01 9.280 9.940 113,405 +0.28(+2.90%)
Jul 19, 2022 9.180 9.750 9.120 9.660 45,032 +0.64(+7.10%)
Jul 18, 2022 8.730 9.168 8.730 9.020 52,094 +0.33(+3.80%)
Jul 15, 2022 8.690 8.770 8.410 8.690 118,801 +0.18(+2.12%)
Jul 14, 2022 8.710 8.710 8.420 8.510 34,100 -0.18(-2.07%)
Jul 13, 2022 8.850 8.870 8.650 8.690 53,205 -0.17(-1.92%)
Jul 12, 2022 8.690 8.910 8.690 8.860 40,218 +0.16(+1.84%)
Jul 11, 2022 9.080 9.080 8.620 8.700 59,535 -0.34(-3.76%)
Jul 08, 2022 9.230 9.280 8.980 9.040 43,325 -0.23(-2.48%)
Jul 07, 2022 9.060 9.368 9.050 9.270 41,363 +0.32(+3.58%)
Jul 06, 2022 9.190 9.290 8.810 8.950 63,755 -0.24(-2.61%)
Jul 05, 2022 8.920 9.190 8.580 9.190 81,654 +0.02(+0.22%)
Jul 01, 2022 9.130 9.390 8.850 9.170 77,189 -0.04(-0.43%)
Jun 30, 2022 9.440 9.440 9.070 9.210 95,826 -0.19(-2.02%)
Jun 29, 2022 10.29 10.29 9.270 9.400 136,707 -0.53(-5.34%)
Jun 28, 2022 10.60 10.75 9.870 9.930 58,851 -0.66(-6.23%)
Jun 27, 2022 10.61 10.70 10.28 10.59 58,952 +0.01(+0.09%)
Jun 24, 2022 10.37 10.76 10.37 10.58 311,493 +0.23(+2.22%)
Jun 23, 2022 10.37 10.44 10.12 10.35 49,256 -0.05(-0.48%)
Jun 22, 2022 10.49 10.69 10.26 10.40 89,203 -0.24(-2.26%)
Jun 21, 2022 10.58 10.77 10.36 10.64 55,311 +0.21(+2.01%)
Jun 17, 2022 10.32 10.63 10.32 10.43 150,235 +0.19(+1.86%)
Jun 16, 2022 10.60 10.60 9.950 10.24 108,079 -0.56(-5.19%)
Jun 15, 2022 10.37 10.87 10.33 10.80 76,184 +0.46(+4.45%)
Jun 14, 2022 10.64 10.93 9.800 10.34 305,589 -0.27(-2.54%)
Jun 13, 2022 11.11 11.28 10.54 10.61 83,038 -0.82(-7.17%)
Jun 10, 2022 11.70 11.73 11.16 11.43 90,844 -0.42(-3.54%)
Jun 09, 2022 11.90 11.98 11.80 11.85 71,141 -0.09(-0.75%)
Jun 08, 2022 12.15 12.43 11.88 11.94 54,754 -0.30(-2.45%)
Jun 07, 2022 12.36 12.49 12.16 12.24 47,428 -0.19(-1.53%)
Jun 06, 2022 12.40 12.43 12.22 12.43 57,021 +0.17(+1.39%)
Jun 03, 2022 12.49 12.49 12.15 12.26 39,558 -0.29(-2.31%)
Jun 02, 2022 12.14 12.57 12.07 12.55 102,823 +0.36(+2.95%)
Jun 01, 2022 12.25 12.37 11.86 12.19 58,738 -0.02(-0.16%)
May 31, 2022 12.41 12.45 12.06 12.21 133,709 -0.17(-1.37%)
May 27, 2022 12.23 12.71 12.23 12.38 70,186 +0.18(+1.48%)
May 26, 2022 12.11 12.55 12.11 12.20 47,033 +0.20(+1.67%)
May 25, 2022 11.44 12.02 11.43 12.00 54,506 +0.47(+4.08%)
May 24, 2022 12.28 12.28 11.47 11.53 52,560 -0.79(-6.41%)
May 23, 2022 12.46 12.46 11.97 12.32 44,919 +0.09(+0.74%)
May 20, 2022 12.41 12.45 11.86 12.23 77,571 +0.11(+0.91%)
May 19, 2022 12.22 12.48 12.01 12.12 64,258 -0.21(-1.70%)
May 18, 2022 12.49 12.94 12.17 12.33 103,826 -0.43(-3.37%)
May 17, 2022 12.37 12.81 11.43 12.76 226,154 +0.78(+6.51%)
May 16, 2022 13.01 13.01 11.59 11.98 198,911 -1.10(-8.41%)
May 13, 2022 14.64 14.64 12.41 13.08 163,660 -1.08(-7.63%)
May 12, 2022 14.00 14.67 13.87 14.16 78,609 +0.10(+0.71%)
May 11, 2022 15.05 15.14 14.04 14.06 87,097 -0.84(-5.64%)
May 10, 2022 15.46 15.78 14.60 14.90 71,988 -0.22(-1.46%)
May 09, 2022 15.23 15.61 15.02 15.12 62,476 -0.36(-2.33%)
May 06, 2022 15.70 15.78 15.32 15.48 51,954 -0.24(-1.53%)
May 05, 2022 16.24 16.42 15.36 15.72 53,411 -0.83(-5.02%)
May 04, 2022 15.98 16.64 15.72 16.55 51,081 +0.57(+3.57%)
May 03, 2022 16.29 16.30 15.84 15.98 90,613 -0.17(-1.05%)
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.