Historical Prices for Blue Bird Corp (Nasdaq:BLBD)

Blue Bird Corp (BLBD)

42.15 0.00 (0.00%)

Company Profile

Blue Bird Corporation is a manufacturer of school buses and commercial vehicles, specializing in the production of both traditional and electric buses. The company is dedicated to delivering high-quality, safe, and efficient transportation solutions that cater to the needs of school districts and municipalities across North America. With a focus on innovation, Blue Bird emphasizes sustainable practices and advanced technology, striving to provide environmentally friendly options that enhance student and community transportation experiences. Their commitment to customer service and continuous improvement contributes to their reputation as a leader in the bus manufacturing industry.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	41.07	42.47	40.62	42.15	646,026	42.15
12/11/2024	40.81	41.71	40.00	41.35	602,129	41.35
12/10/2024	38.93	40.18	38.30	40.01	733,900	40.01
12/09/2024	40.10	40.17	38.65	38.97	707,398	38.97
12/06/2024	41.15	41.15	39.30	40.06	602,436	40.06
12/05/2024	41.25	41.32	40.01	40.78	647,194	40.78
12/04/2024	41.93	43.91	40.58	41.25	859,032	41.25
12/03/2024	42.38	42.44	41.18	41.72	570,380	41.72
12/02/2024	40.98	43.39	40.98	42.43	1,125,741	42.43
11/29/2024	40.91	41.25	39.85	40.65	381,496	40.65
11/27/2024	41.35	41.73	39.66	40.59	763,267	40.59
11/26/2024	38.87	42.19	37.71	40.69	2,410,528	40.69
11/25/2024	42.32	43.99	41.57	42.83	1,733,740	42.83
11/22/2024	40.08	41.30	40.08	41.18	662,053	41.18
11/21/2024	39.81	40.98	39.25	40.08	1,121,358	40.08
11/20/2024	37.47	39.50	36.86	39.30	943,401	39.30
11/19/2024	37.19	37.95	37.01	37.66	446,367	37.66
11/18/2024	36.50	38.45	36.38	37.58	715,674	37.58
11/15/2024	38.38	38.65	36.27	36.37	1,210,602	36.37
11/14/2024	41.47	41.96	37.93	38.35	1,239,003	38.35
11/13/2024	41.02	43.01	41.00	41.47	672,751	41.47
11/12/2024	41.23	41.82	40.21	40.68	555,729	40.68
11/11/2024	42.57	42.61	40.84	41.72	762,094	41.72
11/08/2024	41.33	42.57	41.03	41.54	701,804	41.54
11/07/2024	41.72	41.84	40.63	41.29	1,307,575	41.29
11/06/2024	43.82	44.29	39.25	41.70	2,507,891	41.70
11/05/2024	43.11	43.40	41.74	43.32	1,147,829	43.32
11/04/2024	41.95	44.23	41.77	43.54	1,129,428	43.54
11/01/2024	42.77	43.25	41.86	42.07	411,016	42.07
10/31/2024	42.50	42.78	41.63	42.11	621,141	42.11
10/30/2024	42.57	44.29	42.20	42.89	498,024	42.89
10/29/2024	42.05	43.44	41.96	43.19	728,816	43.19
10/28/2024	43.01	43.58	41.95	42.46	411,624	42.46
10/25/2024	44.00	44.34	41.59	42.43	973,963	42.43
10/24/2024	42.21	42.55	41.03	41.16	509,775	41.16
10/23/2024	43.01	43.50	41.86	41.88	592,014	41.88
10/22/2024	43.91	44.00	42.60	43.37	455,451	43.37
10/21/2024	45.55	45.76	43.27	44.35	534,273	44.35
10/18/2024	45.48	46.47	45.03	45.42	995,120	45.42
10/17/2024	45.65	45.82	44.80	45.38	986,468	45.38
10/16/2024	45.47	46.31	44.49	45.68	824,695	45.68
10/15/2024	44.71	45.91	44.24	44.88	714,583	44.88
10/14/2024	44.28	45.12	44.19	44.95	522,601	44.95
10/11/2024	42.89	44.68	42.89	44.15	445,493	44.15
10/10/2024	42.88	43.35	41.31	43.12	684,373	43.12
10/09/2024	42.02	43.78	41.74	43.09	746,508	43.09
10/08/2024	42.34	42.56	41.20	41.28	723,357	41.28
10/07/2024	42.64	42.82	41.77	42.02	1,036,441	42.02
10/04/2024	43.34	44.02	42.07	42.94	788,899	42.94
10/03/2024	44.33	44.74	41.83	42.73	1,419,639	42.73
10/02/2024	45.74	47.56	45.51	45.99	415,399	45.99
10/01/2024	47.90	47.90	45.93	46.10	713,822	46.10
9/30/2024	48.20	49.18	47.24	47.96	687,269	47.96
9/27/2024	50.36	50.57	46.01	48.45	1,463,986	48.45
9/26/2024	53.84	54.62	50.95	51.03	396,660	51.03
9/25/2024	52.77	54.44	52.50	52.70	411,328	52.70
9/24/2024	53.79	53.90	52.57	52.90	428,830	52.90
9/23/2024	54.50	55.19	53.17	53.51	551,048	53.51
9/20/2024	53.25	55.60	53.20	54.51	1,633,799	54.51
9/19/2024	53.57	53.85	52.60	53.32	393,352	53.32
9/18/2024	49.73	53.25	49.70	51.13	553,143	51.13
9/17/2024	51.14	52.59	49.52	50.16	555,914	50.16
9/16/2024	50.12	50.83	49.60	50.19	271,159	50.19
9/13/2024	50.03	51.75	49.76	50.22	435,248	50.22