Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.87	51.40	50.00	51.27	51.27	0.71%	408,134
Dec 4, 2025	51.29	51.52	50.40	50.91	50.91	-0.24%	321,549
Dec 3, 2025	50.82	51.65	50.73	51.03	51.03	0.65%	275,179
Dec 2, 2025	51.02	51.64	50.53	50.70	50.70	0.34%	703,883
Dec 1, 2025	51.87	51.99	50.48	50.53	50.53	-3.24%	393,530
Nov 28, 2025	52.58	52.94	51.37	52.22	52.22	-0.99%	189,549
Nov 26, 2025	51.57	53.00	51.36	52.74	52.74	1.74%	431,100
Nov 25, 2025	55.83	55.83	49.23	51.84	51.84	-5.50%	1,225,377
Nov 24, 2025	54.00	55.49	52.70	54.86	54.86	1.93%	859,011
Nov 21, 2025	50.50	54.14	50.50	53.82	53.82	6.00%	491,308
Nov 20, 2025	51.78	52.24	50.29	50.78	50.78	0.05%	336,289
Nov 19, 2025	50.76	51.29	50.29	50.75	50.75	0.79%	214,720
Nov 18, 2025	49.45	51.29	49.45	50.35	50.35	0.70%	354,448
Nov 17, 2025	51.16	51.19	49.71	50.00	50.00	-2.29%	267,726
Nov 14, 2025	51.09	51.70	50.46	51.17	51.17	-1.41%	397,245
Nov 13, 2025	50.98	52.16	50.98	51.90	51.90	0.56%	305,361
Nov 12, 2025	51.15	52.00	50.86	51.61	51.61	1.69%	275,374
Nov 11, 2025	51.46	51.61	50.51	50.75	50.75	-1.38%	317,983
Nov 10, 2025	51.00	51.54	49.71	51.46	51.46	2.18%	316,877
Nov 7, 2025	50.26	51.15	49.76	50.36	50.36	-0.36%	367,926
Nov 6, 2025	51.54	51.68	50.14	50.54	50.54	-1.60%	262,070
Nov 5, 2025	51.00	51.59	50.69	51.36	51.36	1.18%	337,267
Nov 4, 2025	50.84	51.08	50.08	50.76	50.76	-1.69%	288,760
Nov 3, 2025	50.73	52.45	49.78	51.63	51.63	3.34%	855,363
Oct 31, 2025	49.98	50.54	49.70	49.96	49.96	-0.04%	386,203
Oct 30, 2025	51.85	52.15	49.48	49.98	49.98	-3.51%	652,899
Oct 29, 2025	53.43	54.18	51.49	51.80	51.80	-3.48%	668,938
Oct 28, 2025	53.06	53.81	52.01	53.67	53.67	1.00%	398,236
Oct 27, 2025	56.47	56.51	53.12	53.14	53.14	-5.75%	912,567
Oct 24, 2025	56.63	57.01	55.73	56.38	56.38	1.06%	409,118
Oct 23, 2025	54.97	56.30	54.53	55.79	55.79	1.20%	479,741
Oct 22, 2025	55.77	55.99	54.41	55.13	55.13	-1.15%	480,566
Oct 21, 2025	54.99	55.91	54.15	55.77	55.77	0.85%	396,238
Oct 20, 2025	54.77	55.59	54.51	55.30	55.30	1.99%	284,163
Oct 17, 2025	55.19	55.86	53.81	54.22	54.22	-1.94%	405,214
Oct 16, 2025	57.21	57.32	54.76	55.29	55.29	-3.27%	363,468
Oct 15, 2025	56.38	58.50	55.84	57.16	57.16	1.40%	523,953
Oct 14, 2025	54.66	56.88	54.37	56.37	56.37	2.12%	306,155
Oct 13, 2025	55.92	56.09	54.71	55.20	55.20	0.66%	256,578
Oct 10, 2025	55.71	56.79	54.37	54.84	54.84	-1.06%	437,080
Oct 9, 2025	55.62	56.09	55.05	55.43	55.43	-0.73%	350,445
Oct 8, 2025	53.28	55.86	52.74	55.84	55.84	4.65%	454,381
Oct 7, 2025	53.09	53.58	52.73	53.36	53.36	0.51%	302,551
Oct 6, 2025	54.19	54.19	52.90	53.09	53.09	-1.56%	282,803
Oct 3, 2025	53.92	54.69	53.74	53.93	53.93	0.26%	361,703
Oct 2, 2025	55.60	56.05	53.59	53.79	53.79	-3.10%	425,894
Oct 1, 2025	57.32	57.32	55.26	55.51	55.51	-3.54%	452,691
Sep 30, 2025	57.60	58.06	57.18	57.55	57.55	0.07%	489,639
Sep 29, 2025	58.50	58.78	57.26	57.51	57.51	-0.76%	278,575
Sep 26, 2025	58.73	59.03	57.56	57.95	57.95	-0.29%	315,984