Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.12	79.59	76.50	78.81	78.81	-0.36%	1,225,601
Jun 25, 2026	77.88	80.63	77.01	79.10	79.10	4.94%	456,745
Jun 24, 2026	74.22	76.39	73.95	75.37	75.37	2.24%	354,559
Jun 23, 2026	74.15	75.98	72.93	73.72	73.72	-2.88%	402,534
Jun 22, 2026	74.24	76.17	73.61	75.91	75.91	2.59%	414,695
Jun 18, 2026	74.40	75.06	73.69	73.99	73.99	0.87%	524,077
Jun 17, 2026	73.44	74.97	72.45	73.35	73.35	0.19%	368,044
Jun 16, 2026	73.02	74.73	72.93	73.21	73.21	0.49%	305,990
Jun 15, 2026	73.07	73.80	72.33	72.85	72.85	1.83%	322,677
Jun 12, 2026	72.07	73.32	71.16	71.54	71.54	0.15%	248,972
Jun 11, 2026	69.33	71.95	68.75	71.43	71.43	3.96%	367,036
Jun 10, 2026	71.16	72.33	68.70	68.71	68.71	-3.44%	346,102
Jun 9, 2026	70.88	72.79	69.05	71.16	71.16	1.32%	392,278
Jun 8, 2026	70.42	70.89	69.68	70.23	70.23	0.79%	264,670
Jun 5, 2026	72.00	72.89	69.60	69.68	69.68	-3.15%	323,481
Jun 4, 2026	72.78	72.81	71.59	71.95	71.95	-0.66%	294,817
Jun 3, 2026	72.16	72.74	70.79	72.43	72.43	0.12%	428,837
Jun 2, 2026	69.30	72.71	69.18	72.34	72.34	4.39%	578,989
Jun 1, 2026	67.38	69.37	67.07	69.30	69.30	2.26%	560,819
May 29, 2026	70.05	71.00	67.32	67.77	67.77	-3.45%	427,043
May 28, 2026	70.36	70.54	69.43	70.19	70.19	-0.96%	379,883
May 27, 2026	69.34	71.43	67.87	70.87	70.87	2.37%	364,643
May 26, 2026	66.71	69.37	66.43	69.23	69.23	4.42%	411,435
May 22, 2026	64.95	66.65	64.27	66.30	66.30	2.28%	368,033
May 21, 2026	65.07	65.30	62.56	64.82	64.82	-0.74%	587,938
May 20, 2026	64.59	66.75	63.13	65.30	65.30	1.01%	693,620
May 19, 2026	71.70	72.05	63.99	64.65	64.65	-11.12%	855,211
May 18, 2026	72.36	73.75	71.28	72.74	72.74	1.21%	812,511
May 15, 2026	71.41	72.38	69.92	71.87	71.87	-0.80%	762,729
May 14, 2026	71.73	73.55	71.38	72.45	72.45	2.04%	621,247
May 13, 2026	69.33	71.58	69.31	71.00	71.00	2.41%	468,860
May 12, 2026	69.77	70.31	68.06	69.33	69.33	-1.46%	395,849
May 11, 2026	71.08	71.51	67.61	70.36	70.36	-0.93%	640,776
May 8, 2026	70.84	73.15	70.49	71.02	71.02	0.25%	526,170
May 7, 2026	76.16	81.51	70.73	70.84	70.84	8.92%	1,707,968
May 6, 2026	64.49	66.00	63.90	65.04	65.04	2.60%	600,624
May 5, 2026	63.23	64.20	62.78	63.39	63.39	0.80%	293,373
May 4, 2026	62.45	63.41	61.90	62.89	62.89	0.03%	379,904
May 1, 2026	63.98	64.58	62.48	62.87	62.87	-1.93%	338,388
Apr 30, 2026	61.04	64.16	61.04	64.11	64.11	4.35%	318,990
Apr 29, 2026	62.72	63.36	60.84	61.44	61.44	-2.37%	225,077
Apr 28, 2026	64.49	64.49	62.08	62.93	62.93	-2.37%	367,585
Apr 27, 2026	65.00	66.13	64.24	64.46	64.46	-0.85%	458,374
Apr 24, 2026	63.55	65.25	63.00	65.01	65.01	2.30%	288,642
Apr 23, 2026	62.84	63.99	62.84	63.55	63.55	1.92%	221,806
Apr 22, 2026	62.76	63.27	62.11	62.35	62.35	-0.29%	209,703
Apr 21, 2026	62.99	64.28	61.73	62.53	62.53	-0.70%	468,949
Apr 20, 2026	61.76	63.05	61.57	62.97	62.97	1.96%	225,633
Apr 17, 2026	60.06	62.32	59.73	61.76	61.76	4.45%	366,227
Apr 16, 2026	61.78	62.16	58.80	59.13	59.13	-4.78%	418,924
Apr 15, 2026	64.54	65.04	61.80	62.10	62.10	-4.33%	298,533
Apr 14, 2026	64.46	65.47	63.99	64.91	64.91	0.70%	370,716
Apr 13, 2026	63.13	64.90	62.45	64.46	64.46	2.24%	380,363
Apr 10, 2026	63.63	64.07	62.90	63.05	63.05	-0.91%	365,777
Apr 9, 2026	61.18	63.82	61.12	63.63	63.63	3.85%	490,511
Apr 8, 2026	60.86	61.58	60.31	61.27	61.27	4.66%	381,867
Apr 7, 2026	56.91	58.65	56.80	58.54	58.54	1.92%	260,571
Apr 6, 2026	58.65	59.18	57.13	57.44	57.44	-2.03%	247,923
Apr 2, 2026	57.30	59.27	57.30	58.63	58.63	-0.20%	184,243
Apr 1, 2026	57.33	59.43	57.33	58.75	58.75	3.45%	354,976
Mar 31, 2026	55.09	57.22	54.52	56.79	56.79	4.36%	517,578
Mar 30, 2026	55.77	55.83	53.57	54.42	54.42	-1.25%	233,224
Mar 27, 2026	56.29	56.89	55.11	55.11	55.11	-2.63%	198,390
Mar 26, 2026	56.74	57.68	56.35	56.60	56.60	-1.50%	247,711
Mar 25, 2026	56.86	57.48	56.34	57.46	57.46	2.01%	215,933
Mar 24, 2026	55.41	57.17	54.67	56.33	56.33	1.88%	299,048
Mar 23, 2026	54.91	56.43	54.70	55.29	55.29	3.48%	365,871
Mar 20, 2026	55.22	55.22	53.10	53.43	53.43	-3.12%	587,328
Mar 19, 2026	53.68	55.45	52.69	55.15	55.15	2.30%	277,882
Mar 18, 2026	54.10	55.23	53.60	53.91	53.91	-1.06%	490,965
Mar 17, 2026	54.31	54.68	52.89	54.49	54.49	1.19%	367,586
Mar 16, 2026	53.91	54.27	53.09	53.85	53.85	0.88%	301,253
Mar 13, 2026	53.99	54.12	52.50	53.38	53.38	-0.22%	313,270
Mar 12, 2026	52.69	54.30	52.39	53.50	53.50	-0.24%	451,569
Mar 11, 2026	53.40	54.60	52.30	53.63	53.63	0.39%	346,896
Mar 10, 2026	53.06	54.29	52.83	53.42	53.42	0.68%	279,448
Mar 9, 2026	53.87	53.87	51.69	53.06	53.06	-3.07%	303,493
Mar 6, 2026	55.17	55.47	54.10	54.74	54.74	-3.06%	392,262
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%	389,790
Mar 3, 2026	56.14	58.01	55.61	57.53	57.53	-0.16%	396,236
Mar 2, 2026	57.56	58.33	56.17	57.62	57.62	-1.12%	351,147
Feb 27, 2026	58.40	59.50	57.57	58.27	58.27	-0.99%	372,491
Feb 26, 2026	62.35	62.50	58.48	58.85	58.85	-5.58%	503,449
Feb 25, 2026	62.25	62.90	60.53	62.33	62.33	0.52%	485,238
Feb 24, 2026	60.50	62.14	60.32	62.01	62.01	2.36%	271,747
Feb 23, 2026	60.71	61.86	59.62	60.58	60.58	-0.69%	424,620
Feb 20, 2026	60.34	61.94	57.08	61.00	61.00	0.79%	636,566
Feb 19, 2026	60.98	62.50	59.59	60.52	60.52	-1.18%	536,085
Feb 18, 2026	60.57	62.55	60.36	61.24	61.24	2.08%	520,764
Feb 17, 2026	57.63	60.40	57.38	59.99	59.99	4.17%	625,945
Feb 13, 2026	56.22	58.07	55.90	57.59	57.59	2.91%	425,109
Feb 12, 2026	58.01	58.59	55.48	55.96	55.96	-3.13%	739,945
Feb 11, 2026	56.94	57.88	56.63	57.77	57.77	1.82%	325,967
Feb 10, 2026	57.52	58.05	56.03	56.74	56.74	-1.05%	310,194
Feb 9, 2026	59.02	59.92	56.92	57.34	57.34	-3.16%	508,682
Feb 6, 2026	55.78	59.35	55.77	59.21	59.21	6.61%	717,171
Feb 5, 2026	51.93	57.13	50.65	55.54	55.54	11.77%	1,346,358
Feb 4, 2026	52.33	52.82	49.43	49.69	49.69	-5.24%	632,125
Feb 3, 2026	51.18	52.56	50.75	52.44	52.44	2.70%	435,685