UK markets closed

Blue Bird Corporation (BLBD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
54.54+0.92 (+1.72%)
At close: 04:00PM EDT
54.56 +0.02 (+0.04%)
After hours: 05:52PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202454.4455.4054.1354.5454.54416,800
23 May 202453.9354.3252.4853.6253.62440,800
22 May 202454.7556.4153.4053.6153.61573,400
21 May 202455.4955.7254.0054.4554.45633,300
20 May 202453.7255.8353.4255.5555.55725,900
17 May 202453.0254.0852.3753.0853.08631,200
16 May 202453.6753.9952.2652.4652.46881,700
15 May 202452.8354.2651.7652.9852.981,851,100
14 May 202448.9050.4448.5450.2650.26640,500
13 May 202449.3849.9448.3248.7648.76582,300
10 May 202447.0848.9645.6648.7448.741,096,300
09 May 202444.3449.0042.9046.7246.722,883,200
08 May 202436.8837.5736.0137.5437.54693,400
07 May 202436.6737.5036.6737.1137.11262,600
06 May 202435.8737.1535.8136.6736.67355,700
03 May 202435.0235.4634.2235.4035.40320,500
02 May 202433.0834.5532.7334.3034.30391,200
01 May 202432.7533.7832.3732.8332.83547,400
30 Apr 202434.1134.4532.8332.9632.96349,900
29 Apr 202434.2034.5833.6934.5234.52262,600
26 Apr 202434.3034.5433.9033.9733.97199,400
25 Apr 202434.2234.5933.6333.9733.97318,000
24 Apr 202436.3036.6334.8734.9934.99359,600
23 Apr 202434.4636.5434.2236.2936.29327,000
22 Apr 202434.1834.4733.2033.9833.98640,200
19 Apr 202433.3934.6432.7233.9433.941,235,000
18 Apr 202434.4634.4633.3033.6233.62507,200
17 Apr 202436.0136.1233.2834.2234.22753,000
16 Apr 202435.2236.2834.4136.0136.01449,700
15 Apr 202436.2936.8735.3835.5335.53355,100
12 Apr 202436.1636.3035.3336.0336.03330,700
11 Apr 202436.0936.5335.1936.3836.38456,400
10 Apr 202435.7236.8034.7735.9035.90373,800
09 Apr 202437.2337.2336.0736.5236.52235,300
08 Apr 202437.4937.6936.8337.0137.01243,800
05 Apr 202436.6237.7136.6237.4337.43457,000
04 Apr 202438.4639.0136.1836.4136.41546,100
03 Apr 202437.3538.8337.1938.2438.24389,900
02 Apr 202437.9438.1337.1537.3937.39326,200
01 Apr 202438.5738.7237.7338.3838.38293,700
28 Mar 202437.8538.8037.4038.3438.34473,500
27 Mar 202436.8637.8536.7737.8537.85328,200
26 Mar 202436.2837.1436.1636.6536.65287,500
25 Mar 202436.3337.2235.6336.0336.03348,300
22 Mar 202436.2736.9435.6936.3336.33416,500
21 Mar 202435.0036.2834.5136.2536.25537,000
20 Mar 202434.0035.1733.6934.7134.71555,000
19 Mar 202432.5134.2532.0034.2434.24542,300
18 Mar 202432.0632.7831.8632.5832.58228,800
15 Mar 202431.9032.4231.4231.8031.80646,300
14 Mar 202433.1533.2831.7232.0432.04358,400
13 Mar 202433.2433.3532.7833.0133.01296,800
12 Mar 202433.0033.4632.7232.9632.96458,800
11 Mar 202432.3732.9431.7532.8932.89387,100
08 Mar 202433.2433.4231.9232.4032.40409,500
07 Mar 202434.3134.8932.6032.8532.85438,800
06 Mar 202434.0134.5333.6634.0534.05330,000
05 Mar 202433.4934.2133.2533.9133.91633,600
04 Mar 202434.6034.9033.5733.7233.72436,100
01 Mar 202434.0034.7933.7534.4334.43475,300
29 Feb 202433.4434.0133.0233.8433.84867,400
28 Feb 202432.9933.1932.5032.6732.67610,100
27 Feb 202432.6133.0332.3232.9932.99458,600
26 Feb 202431.4532.7231.1932.2832.28624,200
23 Feb 202431.1331.9430.9231.5031.50595,400
22 Feb 202430.2431.3729.9331.1931.191,170,700
21 Feb 202430.0830.6329.7829.9029.90345,000
20 Feb 202431.8532.3530.2330.4030.40946,300
16 Feb 202433.2633.5032.1332.3132.311,209,800
15 Feb 202432.0933.9431.9933.8933.89816,700
14 Feb 202431.0032.2730.7831.8431.84625,600
13 Feb 202430.0730.8329.9030.4530.45611,100
12 Feb 202430.5431.6830.4131.0031.00589,200
09 Feb 202430.7031.0029.9030.5530.55657,000
08 Feb 202433.0033.2229.0030.3330.331,560,300
07 Feb 202431.5032.1330.3031.2531.25852,500
06 Feb 202430.9031.2030.3631.1731.17382,100
05 Feb 202430.7231.2230.1731.0331.03321,100
02 Feb 202431.2431.2630.1730.9130.91682,300
01 Feb 202429.1931.0529.1930.7330.73798,400
31 Jan 202429.3729.5528.8129.1329.13318,800
30 Jan 202429.5029.8329.0629.4029.40424,800
29 Jan 202428.0929.6527.6829.6029.60574,000
26 Jan 202428.0428.1927.7728.0128.01264,200
25 Jan 202427.7928.2527.3627.8827.88328,200
24 Jan 202427.5527.6727.0927.3027.30364,500
23 Jan 202426.6227.1826.4727.0027.00347,300
22 Jan 202425.6626.4125.6626.4126.41385,700
19 Jan 202425.1225.3424.5225.3025.30568,800
18 Jan 202425.3225.6824.4425.0025.00266,900
17 Jan 202424.4325.0824.1524.9724.97524,400
16 Jan 202424.3324.5724.0824.5024.50341,100
12 Jan 202425.1225.2724.3724.6024.60332,500
11 Jan 202425.0525.0524.1724.8024.80357,200
10 Jan 202425.3225.3324.5325.0525.05302,500
09 Jan 202424.6226.0424.6025.3225.32451,500
08 Jan 202424.9225.5824.6424.8024.80268,600
05 Jan 202424.9925.2924.5724.8824.88337,500
04 Jan 202425.1925.7024.9925.2125.21329,700
03 Jan 202426.0026.0024.8825.0825.081,109,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...