Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	50.14	51.26	49.58	51.06	51.06	1.49%	358,640
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%	361,697
Jan 28, 2026	50.81	50.81	49.18	49.76	49.76	-1.68%	340,164
Jan 27, 2026	50.03	50.64	49.01	50.61	50.61	1.31%	285,560
Jan 26, 2026	49.52	50.02	48.75	49.96	49.96	0.78%	329,274
Jan 23, 2026	49.78	50.49	49.47	49.57	49.57	-0.98%	373,617
Jan 22, 2026	49.04	50.14	48.91	50.06	50.06	2.08%	346,687
Jan 21, 2026	49.20	49.75	47.43	49.04	49.04	-0.08%	794,117
Jan 20, 2026	48.75	50.34	48.32	49.08	49.08	0.10%	523,929
Jan 16, 2026	49.20	49.33	48.13	49.03	49.03	-0.63%	1,325,909
Jan 15, 2026	48.92	50.39	48.74	49.34	49.34	0.90%	498,471
Jan 14, 2026	48.32	49.40	48.04	48.90	48.90	-0.04%	536,717
Jan 13, 2026	49.11	49.44	48.72	48.92	48.92	-0.16%	269,526
Jan 12, 2026	48.04	49.76	47.73	49.00	49.00	1.18%	317,261
Jan 9, 2026	48.01	48.86	47.15	48.43	48.43	1.21%	281,564
Jan 8, 2026	47.00	48.02	47.00	47.85	47.85	1.68%	502,216
Jan 7, 2026	47.50	47.78	46.44	47.06	47.06	-0.70%	358,033
Jan 6, 2026	46.99	47.43	46.45	47.39	47.39	-0.84%	355,339
Jan 5, 2026	46.92	47.89	46.70	47.79	47.79	2.20%	373,451
Jan 2, 2026	47.71	47.71	46.43	46.76	46.76	-0.51%	447,745
Dec 31, 2025	46.59	47.22	46.14	47.00	47.00	0.88%	617,190
Dec 30, 2025	49.53	49.76	46.50	46.59	46.59	-6.99%	787,116
Dec 29, 2025	50.74	50.89	49.88	50.09	50.09	-1.28%	326,344
Dec 26, 2025	51.91	52.14	50.62	50.74	50.74	-2.12%	306,473
Dec 24, 2025	51.66	52.19	51.00	51.84	51.84	-0.27%	178,743
Dec 23, 2025	52.21	52.89	51.67	51.98	51.98	-0.74%	245,708
Dec 22, 2025	51.74	52.64	51.74	52.37	52.37	1.26%	404,973
Dec 19, 2025	52.06	52.54	51.03	51.72	51.72	0.43%	472,884
Dec 18, 2025	52.00	52.55	51.35	51.50	51.50	-0.48%	406,258
Dec 17, 2025	51.09	52.06	51.09	51.75	51.75	1.03%	346,598
Dec 16, 2025	51.20	52.91	51.20	51.22	51.22	0.41%	386,481
Dec 15, 2025	50.84	52.45	50.41	51.01	51.01	1.29%	334,487
Dec 12, 2025	51.68	52.30	50.07	50.36	50.36	-2.18%	471,687
Dec 11, 2025	50.96	51.85	50.57	51.48	51.48	1.12%	471,901
Dec 10, 2025	50.88	51.98	49.77	50.91	50.91	0.47%	405,672
Dec 9, 2025	50.70	51.47	50.48	50.67	50.67	0.28%	291,633
Dec 8, 2025	51.49	51.49	50.17	50.53	50.53	-1.44%	327,739
Dec 5, 2025	50.87	51.40	50.00	51.27	51.27	0.71%	408,156
Dec 4, 2025	51.29	51.52	50.40	50.91	50.91	-0.24%	432,231
Dec 3, 2025	50.82	51.65	50.73	51.03	51.03	0.65%	275,229