Blue Bird Corporation (BLBD)
NASDAQ: BLBD · Real-Time Price · USD
51.27
+0.36 (0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
Blue Bird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 55.62 | 56.09 | 55.05 | 55.43 | 55.43 | -0.73% | 350,445 |
| Oct 8, 2025 | 53.28 | 55.86 | 52.74 | 55.84 | 55.84 | 4.65% | 454,381 |
| Oct 7, 2025 | 53.09 | 53.58 | 52.73 | 53.36 | 53.36 | 0.51% | 302,551 |
| Oct 6, 2025 | 54.19 | 54.19 | 52.90 | 53.09 | 53.09 | -1.56% | 282,803 |
| Oct 3, 2025 | 53.92 | 54.69 | 53.74 | 53.93 | 53.93 | 0.26% | 361,703 |
| Oct 2, 2025 | 55.60 | 56.05 | 53.59 | 53.79 | 53.79 | -3.10% | 425,894 |
| Oct 1, 2025 | 57.32 | 57.32 | 55.26 | 55.51 | 55.51 | -3.54% | 452,691 |
| Sep 30, 2025 | 57.60 | 58.06 | 57.18 | 57.55 | 57.55 | 0.07% | 489,639 |
| Sep 29, 2025 | 58.50 | 58.78 | 57.26 | 57.51 | 57.51 | -0.76% | 278,575 |
| Sep 26, 2025 | 58.73 | 59.03 | 57.56 | 57.95 | 57.95 | -0.29% | 315,984 |
| Sep 25, 2025 | 58.44 | 58.82 | 57.64 | 58.12 | 58.12 | -1.56% | 361,105 |
| Sep 24, 2025 | 60.04 | 60.91 | 58.91 | 59.04 | 59.04 | -1.17% | 360,279 |
| Sep 23, 2025 | 60.96 | 61.95 | 59.60 | 59.74 | 59.74 | -1.84% | 390,750 |
| Sep 22, 2025 | 59.56 | 60.89 | 59.42 | 60.86 | 60.86 | 1.93% | 314,923 |
| Sep 19, 2025 | 60.77 | 60.89 | 59.57 | 59.71 | 59.71 | -0.73% | 596,150 |
| Sep 18, 2025 | 58.10 | 60.42 | 57.74 | 60.15 | 60.15 | 3.28% | 374,385 |
| Sep 17, 2025 | 58.37 | 59.16 | 57.70 | 58.24 | 58.24 | 0.60% | 411,539 |
| Sep 16, 2025 | 57.37 | 58.19 | 56.74 | 57.89 | 57.89 | 2.93% | 487,904 |
| Sep 15, 2025 | 58.20 | 58.47 | 56.19 | 56.24 | 56.24 | -2.97% | 514,536 |
| Sep 12, 2025 | 58.64 | 58.70 | 57.71 | 57.96 | 57.96 | -0.51% | 467,122 |
| Sep 11, 2025 | 57.39 | 59.25 | 57.39 | 58.26 | 58.26 | 1.50% | 466,418 |
| Sep 10, 2025 | 58.30 | 59.38 | 57.29 | 57.40 | 57.40 | -1.54% | 529,455 |
| Sep 9, 2025 | 58.49 | 58.50 | 57.06 | 58.30 | 58.30 | 0.09% | 408,567 |
| Sep 8, 2025 | 58.92 | 59.00 | 58.15 | 58.25 | 58.25 | -0.99% | 323,925 |
| Sep 5, 2025 | 58.40 | 58.97 | 57.87 | 58.83 | 58.83 | 1.31% | 332,490 |
| Sep 4, 2025 | 57.66 | 58.26 | 57.02 | 58.07 | 58.07 | 0.61% | 441,872 |
| Sep 3, 2025 | 56.87 | 57.95 | 56.44 | 57.72 | 57.72 | 1.46% | 811,319 |
| Sep 2, 2025 | 57.41 | 58.22 | 56.85 | 56.89 | 56.89 | -2.57% | 862,811 |
| Aug 29, 2025 | 59.42 | 59.61 | 57.89 | 58.39 | 58.39 | -1.60% | 566,088 |
| Aug 28, 2025 | 58.38 | 59.42 | 58.08 | 59.34 | 59.34 | 2.01% | 678,059 |
| Aug 27, 2025 | 56.79 | 58.19 | 56.43 | 58.17 | 58.17 | 2.36% | 479,743 |
| Aug 26, 2025 | 56.13 | 57.03 | 55.97 | 56.83 | 56.83 | 1.05% | 801,734 |
| Aug 25, 2025 | 55.26 | 56.26 | 55.00 | 56.24 | 56.24 | 1.68% | 493,906 |
| Aug 22, 2025 | 54.76 | 55.83 | 54.20 | 55.31 | 55.31 | 1.15% | 752,429 |
| Aug 21, 2025 | 55.21 | 55.34 | 54.57 | 54.68 | 54.68 | -0.98% | 614,441 |
| Aug 20, 2025 | 56.48 | 56.64 | 54.76 | 55.22 | 55.22 | -3.19% | 668,830 |
| Aug 19, 2025 | 59.18 | 59.18 | 56.91 | 57.04 | 57.04 | -2.50% | 527,831 |
| Aug 18, 2025 | 57.37 | 58.77 | 57.33 | 58.50 | 58.50 | 1.97% | 929,569 |
| Aug 15, 2025 | 56.75 | 57.43 | 55.91 | 57.37 | 57.37 | 1.65% | 764,843 |
| Aug 14, 2025 | 55.98 | 56.86 | 55.68 | 56.44 | 56.44 | -0.07% | 810,063 |
| Aug 13, 2025 | 56.59 | 57.23 | 55.18 | 56.48 | 56.48 | -0.02% | 807,813 |
| Aug 12, 2025 | 55.22 | 56.64 | 55.15 | 56.49 | 56.49 | 3.29% | 666,173 |
| Aug 11, 2025 | 55.34 | 55.83 | 54.38 | 54.69 | 54.69 | -1.17% | 682,059 |
| Aug 8, 2025 | 52.49 | 60.45 | 52.28 | 55.34 | 55.34 | 5.79% | 3,070,370 |
| Aug 7, 2025 | 51.77 | 55.70 | 50.97 | 52.31 | 52.31 | 18.51% | 2,491,745 |
| Aug 6, 2025 | 43.36 | 44.20 | 42.95 | 44.14 | 44.14 | 1.22% | 726,405 |
| Aug 5, 2025 | 44.38 | 44.96 | 43.25 | 43.61 | 43.61 | -1.18% | 559,655 |
| Aug 4, 2025 | 43.57 | 44.13 | 43.25 | 44.13 | 44.13 | 1.85% | 452,530 |
| Aug 1, 2025 | 44.13 | 44.13 | 43.23 | 43.33 | 43.33 | -3.26% | 464,000 |
| Jul 31, 2025 | 44.96 | 45.72 | 43.70 | 44.79 | 44.79 | -0.51% | 347,689 |
| Jul 30, 2025 | 45.56 | 46.08 | 44.53 | 45.02 | 45.02 | -0.53% | 341,796 |
| Jul 29, 2025 | 46.40 | 46.67 | 45.24 | 45.26 | 45.26 | -1.86% | 336,745 |
| Jul 28, 2025 | 46.44 | 46.44 | 45.38 | 46.12 | 46.12 | 0.15% | 286,159 |
| Jul 25, 2025 | 45.49 | 46.38 | 45.42 | 46.05 | 46.05 | 1.54% | 337,141 |
| Jul 24, 2025 | 45.45 | 45.73 | 44.87 | 45.35 | 45.35 | -0.42% | 435,338 |
| Jul 23, 2025 | 44.40 | 45.69 | 44.22 | 45.54 | 45.54 | 3.62% | 562,297 |
| Jul 22, 2025 | 43.03 | 44.37 | 42.89 | 43.95 | 43.95 | 2.47% | 438,241 |
| Jul 21, 2025 | 43.23 | 43.95 | 42.86 | 42.89 | 42.89 | 0.33% | 258,443 |
| Jul 18, 2025 | 43.19 | 43.19 | 42.00 | 42.75 | 42.75 | -0.26% | 770,866 |
| Jul 17, 2025 | 42.94 | 43.35 | 42.59 | 42.86 | 42.86 | 0.09% | 463,990 |