Trending tickers

Chipotle, Autodesk, Shopify and Rentokil

Blue Bird Corporation (BLBD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

55.79

-1.25

(-2.19%)

At close: 04:00PM EDT

54.80

-0.99

(-1.77%)

Pre-market:

08:09AM EDT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	56.01	56.96	54.63	55.79	55.79	311,400
13 Jun 2024	57.51	58.41	56.53	57.04	57.04	370,700
12 Jun 2024	57.77	59.40	57.34	57.60	57.60	442,600
11 Jun 2024	55.86	56.29	55.18	55.97	55.97	365,700
10 Jun 2024	55.79	57.13	55.15	56.22	56.22	529,200
07 Jun 2024	56.66	57.58	55.81	56.35	56.35	432,800
06 Jun 2024	57.91	58.06	56.37	57.16	57.16	423,200
05 Jun 2024	55.17	58.47	54.53	57.87	57.87	631,100
04 Jun 2024	55.20	55.35	52.88	54.17	54.17	983,300
03 Jun 2024	57.81	58.07	55.25	55.92	55.92	501,500
31 May 2024	56.82	57.14	54.68	57.01	57.01	593,600
30 May 2024	55.30	57.42	55.21	56.74	56.74	511,800
29 May 2024	54.35	55.67	54.21	55.22	55.22	596,900
28 May 2024	55.02	55.91	54.24	55.20	55.20	427,100
24 May 2024	54.44	55.40	54.13	54.54	54.54	416,800
23 May 2024	53.93	54.32	52.48	53.62	53.62	440,800
22 May 2024	54.75	56.41	53.40	53.61	53.61	573,400
21 May 2024	55.49	55.72	54.00	54.45	54.45	633,300
20 May 2024	53.72	55.83	53.42	55.55	55.55	725,900
17 May 2024	53.02	54.08	52.37	53.08	53.08	631,200
16 May 2024	53.67	53.99	52.26	52.46	52.46	881,700
15 May 2024	52.83	54.26	51.76	52.98	52.98	1,851,100
14 May 2024	48.90	50.44	48.54	50.26	50.26	640,500
13 May 2024	49.38	49.94	48.32	48.76	48.76	582,300
10 May 2024	47.08	48.96	45.66	48.74	48.74	1,096,300
09 May 2024	44.34	49.00	42.90	46.72	46.72	2,883,200
08 May 2024	36.88	37.57	36.01	37.54	37.54	693,400
07 May 2024	36.67	37.50	36.67	37.11	37.11	262,600
06 May 2024	35.87	37.15	35.81	36.67	36.67	355,700
03 May 2024	35.02	35.46	34.22	35.40	35.40	320,500
02 May 2024	33.08	34.55	32.73	34.30	34.30	391,200
01 May 2024	32.75	33.78	32.37	32.83	32.83	547,400
30 Apr 2024	34.11	34.45	32.83	32.96	32.96	349,900
29 Apr 2024	34.20	34.58	33.69	34.52	34.52	262,600
26 Apr 2024	34.30	34.54	33.90	33.97	33.97	199,400
25 Apr 2024	34.22	34.59	33.63	33.97	33.97	318,000
24 Apr 2024	36.30	36.63	34.87	34.99	34.99	359,600
23 Apr 2024	34.46	36.54	34.22	36.29	36.29	327,000
22 Apr 2024	34.18	34.47	33.20	33.98	33.98	640,200
19 Apr 2024	33.39	34.64	32.72	33.94	33.94	1,235,000
18 Apr 2024	34.46	34.46	33.30	33.62	33.62	507,200
17 Apr 2024	36.01	36.12	33.28	34.22	34.22	753,000
16 Apr 2024	35.22	36.28	34.41	36.01	36.01	449,700
15 Apr 2024	36.29	36.87	35.38	35.53	35.53	355,100
12 Apr 2024	36.16	36.30	35.33	36.03	36.03	330,700
11 Apr 2024	36.09	36.53	35.19	36.38	36.38	456,400
10 Apr 2024	35.72	36.80	34.77	35.90	35.90	373,800
09 Apr 2024	37.23	37.23	36.07	36.52	36.52	235,300
08 Apr 2024	37.49	37.69	36.83	37.01	37.01	243,800
05 Apr 2024	36.62	37.71	36.62	37.43	37.43	457,000
04 Apr 2024	38.46	39.01	36.18	36.41	36.41	546,100
03 Apr 2024	37.35	38.83	37.19	38.24	38.24	389,900
02 Apr 2024	37.94	38.13	37.15	37.39	37.39	326,200
01 Apr 2024	38.57	38.72	37.73	38.38	38.38	293,700
28 Mar 2024	37.85	38.80	37.40	38.34	38.34	473,500
27 Mar 2024	36.86	37.85	36.77	37.85	37.85	328,200
26 Mar 2024	36.28	37.14	36.16	36.65	36.65	287,500
25 Mar 2024	36.33	37.22	35.63	36.03	36.03	348,300
22 Mar 2024	36.27	36.94	35.69	36.33	36.33	416,500
21 Mar 2024	35.00	36.28	34.51	36.25	36.25	537,000
20 Mar 2024	34.00	35.17	33.69	34.71	34.71	555,000
19 Mar 2024	32.51	34.25	32.00	34.24	34.24	542,300
18 Mar 2024	32.06	32.78	31.86	32.58	32.58	228,800
15 Mar 2024	31.90	32.42	31.42	31.80	31.80	646,300
14 Mar 2024	33.15	33.28	31.72	32.04	32.04	358,400
13 Mar 2024	33.24	33.35	32.78	33.01	33.01	296,800
12 Mar 2024	33.00	33.46	32.72	32.96	32.96	458,800
11 Mar 2024	32.37	32.94	31.75	32.89	32.89	387,100
08 Mar 2024	33.24	33.42	31.92	32.40	32.40	409,500
07 Mar 2024	34.31	34.89	32.60	32.85	32.85	438,800
06 Mar 2024	34.01	34.53	33.66	34.05	34.05	330,000
05 Mar 2024	33.49	34.21	33.25	33.91	33.91	633,600
04 Mar 2024	34.60	34.90	33.57	33.72	33.72	436,100
01 Mar 2024	34.00	34.79	33.75	34.43	34.43	475,300
29 Feb 2024	33.44	34.01	33.02	33.84	33.84	867,400
28 Feb 2024	32.99	33.19	32.50	32.67	32.67	610,100
27 Feb 2024	32.61	33.03	32.32	32.99	32.99	458,600
26 Feb 2024	31.45	32.72	31.19	32.28	32.28	624,200
23 Feb 2024	31.13	31.94	30.92	31.50	31.50	595,400
22 Feb 2024	30.24	31.37	29.93	31.19	31.19	1,170,700
21 Feb 2024	30.08	30.63	29.78	29.90	29.90	345,000
20 Feb 2024	31.85	32.35	30.23	30.40	30.40	946,300
16 Feb 2024	33.26	33.50	32.13	32.31	32.31	1,209,800
15 Feb 2024	32.09	33.94	31.99	33.89	33.89	816,700
14 Feb 2024	31.00	32.27	30.78	31.84	31.84	625,600
13 Feb 2024	30.07	30.83	29.90	30.45	30.45	611,100
12 Feb 2024	30.54	31.68	30.41	31.00	31.00	589,200
09 Feb 2024	30.70	31.00	29.90	30.55	30.55	657,000
08 Feb 2024	33.00	33.22	29.00	30.33	30.33	1,560,300
07 Feb 2024	31.50	32.13	30.30	31.25	31.25	852,500
06 Feb 2024	30.90	31.20	30.36	31.17	31.17	382,100
05 Feb 2024	30.72	31.22	30.17	31.03	31.03	321,100
02 Feb 2024	31.24	31.26	30.17	30.91	30.91	682,300
01 Feb 2024	29.19	31.05	29.19	30.73	30.73	798,400
31 Jan 2024	29.37	29.55	28.81	29.13	29.13	318,800
30 Jan 2024	29.50	29.83	29.06	29.40	29.40	424,800
29 Jan 2024	28.09	29.65	27.68	29.60	29.60	574,000
26 Jan 2024	28.04	28.19	27.77	28.01	28.01	264,200
25 Jan 2024	27.79	28.25	27.36	27.88	27.88	328,200
24 Jan 2024	27.55	27.67	27.09	27.30	27.30	364,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,150.31+3.45(+0.04%)

FTSE 25020,148.71+28.35(+0.14%)

AIM776.01-0.03(-0.00%)

GBP/EUR1.1824-0.0021(-0.18%)

GBP/USD1.2666-0.0019(-0.15%)

Bitcoin GBP51,850.94-663.52(-1.26%)

Trending tickers

Blue Bird Corporation (BLBD)

FTSE 100
8,150.31
+3.45(+0.04%)

FTSE 250
20,148.71
+28.35(+0.14%)

AIM
776.01
-0.03(-0.00%)

GBP/EUR
1.1824
-0.0021(-0.18%)

GBP/USD
1.2666
-0.0019(-0.15%)

Bitcoin GBP
51,850.94
-663.52(-1.26%)