Blue Bird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	56.59	56.59	56.59	56.15	-	-0.51%	19,598
Aug 14, 2025	55.98	56.86	55.68	56.44	56.44	-0.07%	810,063
Aug 13, 2025	56.59	57.23	55.18	56.48	56.48	-0.02%	807,813
Aug 12, 2025	55.22	56.64	55.15	56.49	56.49	3.29%	666,173
Aug 11, 2025	55.34	55.83	54.38	54.69	54.69	-1.17%	682,059
Aug 8, 2025	52.49	60.45	52.28	55.34	55.34	5.79%	3,070,370
Aug 7, 2025	51.77	55.70	50.97	52.31	52.31	18.51%	2,491,745
Aug 6, 2025	43.36	44.20	42.95	44.14	44.14	1.22%	726,405
Aug 5, 2025	44.38	44.96	43.25	43.61	43.61	-1.18%	559,655
Aug 4, 2025	43.57	44.13	43.25	44.13	44.13	1.85%	452,530
Aug 1, 2025	44.13	44.13	43.23	43.33	43.33	-3.26%	464,000
Jul 31, 2025	44.96	45.72	43.70	44.79	44.79	-0.51%	347,689
Jul 30, 2025	45.56	46.08	44.53	45.02	45.02	-0.53%	341,796
Jul 29, 2025	46.40	46.67	45.24	45.26	45.26	-1.86%	336,745
Jul 28, 2025	46.44	46.44	45.38	46.12	46.12	0.15%	286,159
Jul 25, 2025	45.49	46.38	45.42	46.05	46.05	1.54%	337,141
Jul 24, 2025	45.45	45.73	44.87	45.35	45.35	-0.42%	435,338
Jul 23, 2025	44.40	45.69	44.22	45.54	45.54	3.62%	562,297
Jul 22, 2025	43.03	44.37	42.89	43.95	43.95	2.47%	438,241
Jul 21, 2025	43.23	43.95	42.86	42.89	42.89	0.33%	258,443
Jul 18, 2025	43.19	43.19	42.00	42.75	42.75	-0.26%	770,866
Jul 17, 2025	42.94	43.35	42.59	42.86	42.86	0.09%	463,990
Jul 16, 2025	42.86	43.27	42.19	42.82	42.82	-0.09%	390,388
Jul 15, 2025	43.74	43.95	42.59	42.86	42.86	-0.97%	404,893
Jul 14, 2025	44.76	45.21	43.25	43.28	43.28	-3.72%	332,232
Jul 11, 2025	45.32	45.34	44.35	44.95	44.95	-1.19%	268,784
Jul 10, 2025	44.52	45.93	44.52	45.49	45.49	0.89%	373,703
Jul 9, 2025	45.49	45.69	44.71	45.09	45.09	-0.24%	365,366
Jul 8, 2025	45.23	45.75	44.67	45.20	45.20	0.49%	446,503
Jul 7, 2025	45.28	45.83	44.02	44.98	44.98	-1.36%	510,551
Jul 3, 2025	45.81	46.29	45.17	45.60	45.60	0.33%	525,328
Jul 2, 2025	44.21	45.85	43.56	45.45	45.45	2.83%	717,750
Jul 1, 2025	42.94	44.52	42.51	44.20	44.20	2.41%	368,741
Jun 30, 2025	43.12	43.56	42.78	43.16	43.16	0.09%	296,841
Jun 27, 2025	43.14	43.61	42.38	43.12	43.12	0.63%	554,759
Jun 26, 2025	43.36	43.36	42.63	42.85	42.85	-0.14%	294,886
Jun 25, 2025	43.26	43.61	42.73	42.91	42.91	-0.65%	310,463
Jun 24, 2025	43.17	43.46	42.24	43.19	43.19	0.72%	330,765
Jun 23, 2025	41.96	43.00	41.76	42.88	42.88	2.17%	356,940
Jun 20, 2025	42.41	42.41	41.81	41.97	41.97	0.31%	627,816
Jun 18, 2025	41.78	42.81	41.51	41.84	41.84	0.07%	315,365
Jun 17, 2025	41.13	42.01	41.08	41.81	41.81	0.58%	260,805
Jun 16, 2025	41.18	41.92	41.03	41.57	41.57	1.89%	246,865
Jun 13, 2025	40.90	41.25	40.45	40.80	40.80	-1.14%	318,039
Jun 12, 2025	41.16	42.04	40.46	41.27	41.27	0.29%	367,429
Jun 11, 2025	41.96	42.60	41.06	41.15	41.15	-1.01%	347,331
Jun 10, 2025	41.24	42.11	40.60	41.57	41.57	1.71%	486,059
Jun 9, 2025	40.61	41.34	40.53	40.87	40.87	0.76%	268,545
Jun 6, 2025	41.00	41.60	40.49	40.56	40.56	0.65%	357,906
Jun 5, 2025	39.05	40.52	38.67	40.30	40.30	3.25%	365,547