Blue Bird Corporation (BLBD)
NASDAQ: BLBD · Real-Time Price · USD
56.47
-1.75 (-3.01%)
Mar 5, 2026, 4:00 PM EST - Market closed
Blue Bird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.51 | 58.52 | 55.24 | 56.47 | 56.47 | -3.01% | 415,895 |
| Mar 4, 2026 | 58.07 | 59.12 | 57.63 | 58.22 | 58.22 | 1.20% | 389,670 |
| Mar 3, 2026 | 56.14 | 58.01 | 55.61 | 57.53 | 57.53 | -0.16% | 396,169 |
| Mar 2, 2026 | 57.56 | 58.33 | 56.17 | 57.62 | 57.62 | -1.12% | 350,998 |
| Feb 27, 2026 | 58.40 | 59.50 | 57.57 | 58.27 | 58.27 | -0.99% | 372,299 |
| Feb 26, 2026 | 62.35 | 62.50 | 58.48 | 58.85 | 58.85 | -5.58% | 503,421 |
| Feb 25, 2026 | 62.25 | 62.90 | 60.53 | 62.33 | 62.33 | 0.52% | 485,083 |
| Feb 24, 2026 | 60.50 | 62.14 | 60.32 | 62.01 | 62.01 | 2.36% | 271,574 |
| Feb 23, 2026 | 60.71 | 61.86 | 59.62 | 60.58 | 60.58 | -0.69% | 424,376 |
| Feb 20, 2026 | 60.34 | 61.94 | 57.08 | 61.00 | 61.00 | 0.79% | 636,562 |
| Feb 19, 2026 | 60.98 | 62.50 | 59.59 | 60.52 | 60.52 | -1.18% | 535,999 |
| Feb 18, 2026 | 60.57 | 62.55 | 60.36 | 61.24 | 61.24 | 2.08% | 520,749 |
| Feb 17, 2026 | 57.63 | 60.40 | 57.38 | 59.99 | 59.99 | 4.17% | 625,622 |
| Feb 13, 2026 | 56.22 | 58.07 | 55.90 | 57.59 | 57.59 | 2.91% | 414,546 |
| Feb 12, 2026 | 58.01 | 58.59 | 55.48 | 55.96 | 55.96 | -3.13% | 739,932 |
| Feb 11, 2026 | 56.94 | 57.88 | 56.63 | 57.77 | 57.77 | 1.82% | 325,960 |
| Feb 10, 2026 | 57.52 | 58.05 | 56.03 | 56.74 | 56.74 | -1.05% | 309,832 |
| Feb 9, 2026 | 59.02 | 59.92 | 56.92 | 57.34 | 57.34 | -3.16% | 508,599 |
| Feb 6, 2026 | 55.78 | 59.35 | 55.77 | 59.21 | 59.21 | 6.61% | 716,958 |
| Feb 5, 2026 | 51.93 | 57.13 | 50.65 | 55.54 | 55.54 | 11.77% | 1,345,006 |
| Feb 4, 2026 | 52.33 | 52.82 | 49.43 | 49.69 | 49.69 | -5.24% | 630,160 |
| Feb 3, 2026 | 51.18 | 52.56 | 50.75 | 52.44 | 52.44 | 2.70% | 434,954 |
| Feb 2, 2026 | 50.14 | 51.26 | 49.58 | 51.06 | 51.06 | 1.49% | 358,493 |
| Jan 30, 2026 | 49.25 | 50.57 | 49.25 | 50.31 | 50.31 | 1.43% | 326,394 |
| Jan 29, 2026 | 49.80 | 50.18 | 48.93 | 49.60 | 49.60 | -0.32% | 361,590 |
| Jan 28, 2026 | 50.81 | 50.81 | 49.18 | 49.76 | 49.76 | -1.68% | 339,599 |
| Jan 27, 2026 | 50.03 | 50.64 | 49.01 | 50.61 | 50.61 | 1.31% | 285,141 |
| Jan 26, 2026 | 49.52 | 50.02 | 48.75 | 49.96 | 49.96 | 0.78% | 329,263 |
| Jan 23, 2026 | 49.78 | 50.49 | 49.47 | 49.57 | 49.57 | -0.98% | 373,506 |
| Jan 22, 2026 | 49.04 | 50.14 | 48.91 | 50.06 | 50.06 | 2.08% | 346,621 |
| Jan 21, 2026 | 49.20 | 49.75 | 47.43 | 49.04 | 49.04 | -0.08% | 794,111 |
| Jan 20, 2026 | 48.75 | 50.34 | 48.32 | 49.08 | 49.08 | 0.10% | 523,887 |
| Jan 16, 2026 | 49.20 | 49.33 | 48.13 | 49.03 | 49.03 | -0.63% | 1,321,749 |
| Jan 15, 2026 | 48.92 | 50.39 | 48.74 | 49.34 | 49.34 | 0.90% | 498,419 |
| Jan 14, 2026 | 48.32 | 49.40 | 48.04 | 48.90 | 48.90 | -0.04% | 536,604 |
| Jan 13, 2026 | 49.11 | 49.44 | 48.72 | 48.92 | 48.92 | -0.16% | 269,368 |
| Jan 12, 2026 | 48.04 | 49.76 | 47.73 | 49.00 | 49.00 | 1.18% | 317,088 |
| Jan 9, 2026 | 48.01 | 48.86 | 47.15 | 48.43 | 48.43 | 1.21% | 280,965 |
| Jan 8, 2026 | 47.00 | 48.02 | 47.00 | 47.85 | 47.85 | 1.68% | 501,718 |
| Jan 7, 2026 | 47.50 | 47.78 | 46.44 | 47.06 | 47.06 | -0.70% | 357,121 |
| Jan 6, 2026 | 46.99 | 47.43 | 46.45 | 47.39 | 47.39 | -0.84% | 352,600 |
| Jan 5, 2026 | 46.92 | 47.89 | 46.70 | 47.79 | 47.79 | 2.20% | 362,126 |
| Jan 2, 2026 | 47.71 | 47.71 | 46.43 | 46.76 | 46.76 | -0.51% | 298,543 |
| Dec 31, 2025 | 46.59 | 47.22 | 46.14 | 47.00 | 47.00 | 0.88% | 602,398 |
| Dec 30, 2025 | 49.53 | 49.76 | 46.50 | 46.59 | 46.59 | -6.99% | 760,746 |
| Dec 29, 2025 | 50.74 | 50.89 | 49.88 | 50.09 | 50.09 | -1.28% | 319,249 |
| Dec 26, 2025 | 51.91 | 52.14 | 50.62 | 50.74 | 50.74 | -2.12% | 298,854 |
| Dec 24, 2025 | 51.66 | 52.19 | 51.00 | 51.84 | 51.84 | -0.27% | 172,069 |
| Dec 23, 2025 | 52.21 | 52.89 | 51.67 | 51.98 | 51.98 | -0.74% | 237,698 |
| Dec 22, 2025 | 51.74 | 52.64 | 51.74 | 52.37 | 52.37 | 1.26% | 399,070 |
| Dec 19, 2025 | 52.06 | 52.54 | 51.03 | 51.72 | 51.72 | 0.43% | 469,353 |
| Dec 18, 2025 | 52.00 | 52.55 | 51.35 | 51.50 | 51.50 | -0.48% | 217,560 |
| Dec 17, 2025 | 51.09 | 52.06 | 51.09 | 51.75 | 51.75 | 1.03% | 333,548 |
| Dec 16, 2025 | 51.20 | 52.91 | 51.20 | 51.22 | 51.22 | 0.41% | 286,780 |
| Dec 15, 2025 | 50.84 | 52.45 | 50.41 | 51.01 | 51.01 | 1.29% | 334,486 |
| Dec 12, 2025 | 51.68 | 52.30 | 50.07 | 50.36 | 50.36 | -2.18% | 448,919 |
| Dec 11, 2025 | 50.96 | 51.85 | 50.57 | 51.48 | 51.48 | 1.12% | 470,353 |
| Dec 10, 2025 | 50.88 | 51.98 | 49.77 | 50.91 | 50.91 | 0.47% | 405,671 |
| Dec 9, 2025 | 50.70 | 51.47 | 50.48 | 50.67 | 50.67 | 0.28% | 291,407 |
| Dec 8, 2025 | 51.49 | 51.49 | 50.17 | 50.53 | 50.53 | -1.44% | 327,729 |
| Dec 5, 2025 | 50.87 | 51.40 | 50.00 | 51.27 | 51.27 | 0.71% | 408,134 |
| Dec 4, 2025 | 51.29 | 51.52 | 50.40 | 50.91 | 50.91 | -0.24% | 321,549 |
| Dec 3, 2025 | 50.82 | 51.65 | 50.73 | 51.03 | 51.03 | 0.65% | 275,179 |
| Dec 2, 2025 | 51.02 | 51.64 | 50.53 | 50.70 | 50.70 | 0.34% | 703,883 |
| Dec 1, 2025 | 51.87 | 51.99 | 50.48 | 50.53 | 50.53 | -3.24% | 393,530 |
| Nov 28, 2025 | 52.58 | 52.94 | 51.37 | 52.22 | 52.22 | -0.99% | 189,549 |
| Nov 26, 2025 | 51.57 | 53.00 | 51.36 | 52.74 | 52.74 | 1.74% | 431,100 |
| Nov 25, 2025 | 55.83 | 55.83 | 49.23 | 51.84 | 51.84 | -5.50% | 1,225,377 |
| Nov 24, 2025 | 54.00 | 55.49 | 52.70 | 54.86 | 54.86 | 1.93% | 859,011 |
| Nov 21, 2025 | 50.50 | 54.14 | 50.50 | 53.82 | 53.82 | 6.00% | 491,308 |
| Nov 20, 2025 | 51.78 | 52.24 | 50.29 | 50.78 | 50.78 | 0.05% | 336,289 |
| Nov 19, 2025 | 50.76 | 51.29 | 50.29 | 50.75 | 50.75 | 0.79% | 214,720 |
| Nov 18, 2025 | 49.45 | 51.29 | 49.45 | 50.35 | 50.35 | 0.70% | 354,448 |
| Nov 17, 2025 | 51.16 | 51.19 | 49.71 | 50.00 | 50.00 | -2.29% | 267,726 |
| Nov 14, 2025 | 51.09 | 51.70 | 50.46 | 51.17 | 51.17 | -1.41% | 397,245 |
| Nov 13, 2025 | 50.98 | 52.16 | 50.98 | 51.90 | 51.90 | 0.56% | 305,361 |
| Nov 12, 2025 | 51.15 | 52.00 | 50.86 | 51.61 | 51.61 | 1.69% | 275,374 |
| Nov 11, 2025 | 51.46 | 51.61 | 50.51 | 50.75 | 50.75 | -1.38% | 317,983 |
| Nov 10, 2025 | 51.00 | 51.54 | 49.71 | 51.46 | 51.46 | 2.18% | 316,877 |
| Nov 7, 2025 | 50.26 | 51.15 | 49.76 | 50.36 | 50.36 | -0.36% | 367,926 |
| Nov 6, 2025 | 51.54 | 51.68 | 50.14 | 50.54 | 50.54 | -1.60% | 262,070 |
| Nov 5, 2025 | 51.00 | 51.59 | 50.69 | 51.36 | 51.36 | 1.18% | 337,267 |
| Nov 4, 2025 | 50.84 | 51.08 | 50.08 | 50.76 | 50.76 | -1.69% | 288,760 |
| Nov 3, 2025 | 50.73 | 52.45 | 49.78 | 51.63 | 51.63 | 3.34% | 855,363 |
| Oct 31, 2025 | 49.98 | 50.54 | 49.70 | 49.96 | 49.96 | -0.04% | 386,203 |
| Oct 30, 2025 | 51.85 | 52.15 | 49.48 | 49.98 | 49.98 | -3.51% | 652,899 |
| Oct 29, 2025 | 53.43 | 54.18 | 51.49 | 51.80 | 51.80 | -3.48% | 668,938 |
| Oct 28, 2025 | 53.06 | 53.81 | 52.01 | 53.67 | 53.67 | 1.00% | 398,236 |
| Oct 27, 2025 | 56.47 | 56.51 | 53.12 | 53.14 | 53.14 | -5.75% | 912,567 |
| Oct 24, 2025 | 56.63 | 57.01 | 55.73 | 56.38 | 56.38 | 1.06% | 409,118 |
| Oct 23, 2025 | 54.97 | 56.30 | 54.53 | 55.79 | 55.79 | 1.20% | 479,741 |
| Oct 22, 2025 | 55.77 | 55.99 | 54.41 | 55.13 | 55.13 | -1.15% | 480,566 |
| Oct 21, 2025 | 54.99 | 55.91 | 54.15 | 55.77 | 55.77 | 0.85% | 396,238 |
| Oct 20, 2025 | 54.77 | 55.59 | 54.51 | 55.30 | 55.30 | 1.99% | 284,163 |
| Oct 17, 2025 | 55.19 | 55.86 | 53.81 | 54.22 | 54.22 | -1.94% | 405,214 |
| Oct 16, 2025 | 57.21 | 57.32 | 54.76 | 55.29 | 55.29 | -3.27% | 363,468 |
| Oct 15, 2025 | 56.38 | 58.50 | 55.84 | 57.16 | 57.16 | 1.40% | 523,953 |
| Oct 14, 2025 | 54.66 | 56.88 | 54.37 | 56.37 | 56.37 | 2.12% | 306,155 |
| Oct 13, 2025 | 55.92 | 56.09 | 54.71 | 55.20 | 55.20 | 0.66% | 256,578 |
| Oct 10, 2025 | 55.71 | 56.79 | 54.37 | 54.84 | 54.84 | -1.06% | 437,080 |