NASDAQ : BLBD
Blue Bird Corporation — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 56.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Bird Corporation (BLBD) closed at 55.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.58 | 56.36 | 54.66 | 55.9 | 486,431 | -0.80% |
| 2026-10-29 | 56.72 | 57.82 | 56.14 | 56.35 | 403,323 | -1.43% |
| 2026-10-28 | 57.18 | 57.675 | 56.15 | 57.17 | 392,037 | +0.62% |
| 2026-10-27 | 58.29 | 58.572 | 56.409 | 56.82 | 662,712 | -2.10% |
| 2026-10-26 | 57.77 | 58.665 | 57.475 | 58.04 | 406,518 | +0.54% |
| 2026-10-23 | 56.19 | 58.02 | 55.26 | 57.73 | 572,139 | +1.76% |
| 2026-10-22 | 56.68 | 57.4 | 56 | 56.73 | 544,127 | -0.68% |
| 2026-10-21 | 57.48 | 58.51 | 56.64 | 57.12 | 538,898 | -0.44% |
| 2026-10-20 | 55.5 | 57.76 | 55.5 | 57.37 | 606,734 | +2.96% |
| 2026-10-19 | 57.5 | 58.08 | 55.5 | 55.72 | 1,230,508 | -2.91% |
| 2026-10-16 | 57.36 | 58.95 | 56.92 | 57.39 | 1,896,254 | -0.21% |
| 2026-10-15 | 56.56 | 58.3 | 56.56 | 57.51 | 545,656 | +1.32% |
| 2026-10-14 | 55.99 | 57.94 | 55.695 | 56.76 | 689,553 | +0.62% |
| 2026-10-13 | 56.16 | 56.63 | 55.175 | 56.41 | 254,060 | +0.21% |
| 2026-10-12 | 56.28 | 57 | 55.9 | 56.29 | 198,052 | +0.00% |
| 2026-10-09 | 56.41 | 56.575 | 55.37 | 56.29 | 303,850 | +0.18% |
| 2026-10-08 | 55.56 | 56.41 | 55.32 | 56.19 | 272,941 | +0.63% |
| 2026-10-07 | 56.45 | 56.45 | 55.335 | 55.84 | 523,987 | -2.35% |
| 2026-10-06 | 57.24 | 57.718 | 56.54 | 57.185 | 250,444 | +0.27% |
| 2026-10-05 | 56.66 | 57.46 | 55.76 | 57.03 | 323,217 | +0.88% |
| 2026-10-02 | 56 | 56.87 | 55.76 | 56.53 | 396,636 | +1.67% |
| 2026-10-01 | 55 | 56.89 | 54.62 | 55.6 | 566,037 | +0.18% |
| 2026-09-30 | 56.82 | 57.41 | 55.37 | 55.5 | 715,012 | -1.53% |
| 2026-09-29 | 57.52 | 57.6 | 55.74 | 56.36 | 527,911 | -1.09% |
| 2026-09-28 | 58.12 | 58.12 | 56.59 | 56.98 | 474,421 | -1.96% |
| 2026-09-25 | 56.16 | 58.76 | 56.045 | 58.12 | 658,175 | +4.57% |
| 2026-09-24 | 57.66 | 57.92 | 55.02 | 55.58 | 824,333 | -4.32% |
| 2026-09-23 | 59.17 | 59.6 | 57.79 | 58.09 | 384,802 | -1.83% |
| 2026-09-22 | 59.43 | 59.97 | 58.4 | 59.17 | 385,402 | +0.90% |
| 2026-09-21 | 60.9 | 61.06 | 58.61 | 58.64 | 479,769 | -2.96% |
| 2026-09-18 | 60.67 | 61.65 | 60.24 | 60.43 | 905,464 | -0.59% |
| 2026-09-17 | 63.25 | 63.705 | 60.52 | 60.79 | 388,682 | -1.41% |
| 2026-09-16 | 62.16 | 62.84 | 61.56 | 61.66 | 488,338 | -0.23% |
| 2026-09-15 | 62.88 | 63.45 | 61.63 | 61.8 | 914,604 | -0.98% |
| 2026-09-14 | 60.81 | 62.635 | 59.9 | 62.41 | 329,303 | +0.92% |
| 2026-09-11 | 62.98 | 63.68 | 61.75 | 61.84 | 403,707 | -0.34% |
| 2026-09-10 | 61.64 | 62.7 | 61.08 | 62.05 | 334,686 | -0.86% |
| 2026-09-09 | 63.34 | 64.595 | 61.845 | 62.59 | 406,468 | -2.13% |
| 2026-09-08 | 63.52 | 64.57 | 63.3 | 63.95 | 348,888 | +0.50% |
| 2026-09-04 | 63.31 | 64.35 | 62.88 | 63.63 | 617,718 | -0.05% |
| 2026-09-03 | 62.15 | 64.3 | 61.625 | 63.66 | 725,347 | +3.16% |
| 2026-09-02 | 60.55 | 62.09 | 59.37 | 61.71 | 645,627 | +1.92% |
| 2026-09-01 | 57.61 | 60.945 | 57.38 | 60.55 | 915,666 | +4.13% |
| 2026-08-31 | 59.04 | 59.315 | 57.8 | 58.15 | 601,371 | -1.82% |
| 2026-08-28 | 60.21 | 60.61 | 58.6 | 59.23 | 399,358 | -1.13% |
| 2026-08-27 | 60.25 | 61.26 | 59.42 | 59.905 | 490,144 | -0.98% |
| 2026-08-26 | 58.81 | 60.67 | 58.81 | 60.5 | 582,202 | +3.15% |
| 2026-08-25 | 59.84 | 59.84 | 58.25 | 58.65 | 396,611 | -0.51% |
| 2026-08-24 | 61.85 | 62.92 | 58.76 | 58.95 | 393,123 | -4.75% |
| 2026-08-21 | 62.32 | 62.87 | 61.5 | 61.89 | 400,185 | +0.91% |
| 2026-08-20 | 62.63 | 62.94 | 60.63 | 61.33 | 634,500 | -1.90% |
| 2026-08-19 | 62.11 | 63.24 | 61.44 | 62.52 | 570,497 | +1.72% |
| 2026-08-18 | 63.23 | 63.52 | 59.855 | 61.46 | 788,318 | -3.79% |
| 2026-08-17 | 64.43 | 65.708 | 63.02 | 63.88 | 732,354 | -1.43% |
| 2026-08-14 | 65.05 | 66.25 | 64.3 | 64.81 | 579,289 | +0.22% |
| 2026-08-13 | 64.57 | 66.02 | 64.045 | 64.67 | 810,409 | +0.53% |
| 2026-08-12 | 65.88 | 67.36 | 63.635 | 64.33 | 521,298 | -2.80% |
| 2026-08-11 | 65.34 | 66.69 | 65.01 | 66.18 | 609,687 | +1.30% |
| 2026-08-10 | 69.36 | 69.71 | 63.36 | 65.33 | 1,153,709 | -4.99% |
| 2026-08-07 | 66.9 | 68.98 | 66 | 68.76 | 889,751 | +4.17% |
| 2026-08-06 | 70.07 | 73.47 | 65.96 | 66.01 | 1,333,146 | -14.19% |
| 2026-08-05 | 77.8 | 79.65 | 76.35 | 76.93 | 345,366 | -1.16% |
| 2026-08-04 | 75.48 | 77.94 | 74.718 | 77.83 | 509,321 | +4.43% |
| 2026-08-03 | 74.45 | 76 | 73.79 | 74.53 | 403,706 | +0.19% |
| 2026-07-31 | 75.91 | 75.97 | 74.135 | 74.39 | 375,076 | -0.28% |
| 2026-07-30 | 74.08 | 74.82 | 72.8 | 74.6 | 337,316 | +3.15% |
| 2026-07-29 | 73 | 73.77 | 70.07 | 72.32 | 611,343 | -2.12% |
| 2026-07-28 | 75.78 | 75.78 | 70.65 | 73.89 | 533,118 | -2.83% |
| 2026-07-27 | 76.485 | 76.52 | 73.84 | 76.04 | 464,946 | -0.21% |
| 2026-07-24 | 77.92 | 78.96 | 75.99 | 76.2 | 348,979 | -1.69% |
| 2026-07-23 | 80.11 | 80.26 | 77.165 | 77.51 | 437,212 | -3.35% |
| 2026-07-22 | 80.42 | 82.66 | 80 | 80.2 | 358,528 | -1.33% |
| 2026-07-21 | 82.41 | 83.39 | 80.825 | 81.28 | 638,838 | -0.27% |
| 2026-07-20 | 79 | 83.31 | 78.98 | 81.5 | 996,168 | +4.03% |
| 2026-07-17 | 76.13 | 78.645 | 75.37 | 78.34 | 262,799 | +0.85% |
| 2026-07-16 | 75.81 | 78.535 | 75.81 | 77.68 | 362,094 | +1.12% |
| 2026-07-15 | 77.03 | 77.59 | 74.768 | 76.82 | 341,221 | -0.60% |
| 2026-07-14 | 77.56 | 78.11 | 76.74 | 77.28 | 212,916 | +0.94% |
| 2026-07-13 | 77.15 | 78.205 | 76.455 | 76.56 | 260,218 | -1.06% |
| 2026-07-10 | 77.9 | 79.61 | 76.92 | 77.38 | 287,373 | -1.01% |
| 2026-07-09 | 79.13 | 79.37 | 77.975 | 78.17 | 187,693 | +0.13% |
| 2026-07-08 | 79.6 | 79.68 | 76.267 | 78.07 | 336,749 | -1.92% |
| 2026-07-07 | 77.26 | 79.73 | 74.395 | 79.6 | 646,324 | +2.12% |
| 2026-07-06 | 76.86 | 78.533 | 75.64 | 77.95 | 295,296 | +2.46% |
| 2026-07-02 | 77.8 | 78.43 | 74.64 | 76.08 | 992,146 | -2.31% |
| 2026-07-01 | 78.44 | 78.57 | 76.73 | 77.88 | 451,966 | -1.37% |
| 2026-06-30 | 79 | 79.9 | 78.085 | 78.96 | 377,622 | +0.80% |
| 2026-06-29 | 77.55 | 79.35 | 76.555 | 78.33 | 382,331 | -0.61% |
| 2026-06-26 | 78.12 | 79.59 | 76.5 | 78.81 | 1,235,632 | -0.36% |
| 2026-06-25 | 77.88 | 80.63 | 77.01 | 79.095 | 456,774 | +4.94% |
| 2026-06-24 | 74.22 | 76.39 | 73.95 | 75.37 | 354,737 | +2.24% |
| 2026-06-23 | 74.15 | 75.98 | 72.93 | 73.72 | 402,534 | -2.88% |
| 2026-06-22 | 74.24 | 76.17 | 73.605 | 75.91 | 426,099 | +2.59% |
| 2026-06-18 | 74.4 | 75.06 | 73.69 | 73.99 | 524,108 | +0.87% |
| 2026-06-17 | 73.44 | 74.97 | 72.45 | 73.35 | 368,346 | +0.19% |
| 2026-06-16 | 73.02 | 74.73 | 72.93 | 73.21 | 306,059 | +0.49% |
| 2026-06-15 | 73.07 | 73.8 | 72.33 | 72.85 | 330,092 | +1.83% |
| 2026-06-12 | 72.07 | 73.32 | 71.16 | 71.54 | 249,002 | +0.15% |
| 2026-06-11 | 69.33 | 71.95 | 68.745 | 71.43 | 367,067 | +3.96% |
| 2026-06-10 | 71.16 | 72.33 | 68.7 | 68.71 | 346,311 | -3.44% |
| 2026-06-09 | 70.88 | 72.79 | 69.05 | 71.16 | 392,669 | +1.32% |
| 2026-06-08 | 70.42 | 70.89 | 69.675 | 70.23 | 264,673 | +0.79% |
| 2026-06-05 | 72 | 72.89 | 69.6 | 69.68 | 323,973 | -3.15% |
| 2026-06-04 | 72.78 | 72.81 | 71.59 | 71.95 | 294,937 | -0.66% |
| 2026-06-03 | 72.16 | 72.74 | 70.79 | 72.43 | 428,858 | +0.12% |
| 2026-06-02 | 69.3 | 72.71 | 69.18 | 72.34 | 579,060 | +4.39% |
| 2026-06-01 | 67.38 | 69.37 | 67.065 | 69.3 | 561,029 | +2.26% |
| 2026-05-29 | 70.05 | 71 | 67.32 | 67.77 | 429,176 | -3.45% |
| 2026-05-28 | 70.36 | 70.535 | 69.425 | 70.19 | 380,336 | -0.96% |
| 2026-05-27 | 69.34 | 71.43 | 67.87 | 70.87 | 364,803 | +2.37% |
| 2026-05-26 | 66.71 | 69.365 | 66.43 | 69.23 | 411,537 | +4.42% |
| 2026-05-22 | 64.95 | 66.65 | 64.27 | 66.3 | 368,094 | +2.28% |
| 2026-05-21 | 65.065 | 65.3 | 62.56 | 64.82 | 588,129 | -0.74% |
| 2026-05-20 | 64.59 | 66.75 | 63.127 | 65.3 | 693,675 | +1.01% |
| 2026-05-19 | 71.7 | 72.05 | 63.99 | 64.65 | 857,831 | -11.12% |
| 2026-05-18 | 72.36 | 73.75 | 71.283 | 72.74 | 812,520 | +1.21% |
| 2026-05-15 | 71.41 | 72.38 | 69.923 | 71.87 | 762,729 | -0.80% |
| 2026-05-14 | 71.73 | 73.55 | 71.38 | 72.45 | 621,247 | +2.04% |
| 2026-05-13 | 69.33 | 71.58 | 69.31 | 71 | 468,860 | +2.41% |
| 2026-05-12 | 69.77 | 70.31 | 68.059 | 69.33 | 395,849 | -1.46% |