Blue Bird Corp (NQ: BLBD )

15.52 USD +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 15.65 15.86 15.37 15.52 134,728 +0.02(+0.13%)
Jan 18, 2022 15.79 15.79 15.41 15.50 96,761 -0.35(-2.21%)
Jan 14, 2022 15.85 0 -0.16(-1.00%)
Jan 13, 2022 16.36 16.50 15.92 16.01 73,439 -0.35(-2.14%)
Jan 12, 2022 16.28 16.77 16.25 16.36 161,775 +0.11(+0.68%)
Jan 11, 2022 15.79 16.30 15.72 16.25 119,705 +0.46(+2.91%)
Jan 10, 2022 15.59 15.83 15.46 15.79 93,451 +0.19(+1.22%)
Jan 07, 2022 15.56 15.97 15.47 15.60 62,189 -0.10(-0.64%)
Jan 06, 2022 16.05 16.19 15.64 15.70 74,450 -0.16(-1.01%)
Jan 05, 2022 16.54 16.75 15.85 15.86 81,496 -0.56(-3.41%)
Jan 04, 2022 15.90 16.52 15.80 16.42 101,467 +0.62(+3.92%)
Jan 03, 2022 15.24 15.97 15.24 15.80 108,906 +0.16(+1.02%)
Dec 31, 2021 15.40 15.82 15.33 15.64 89,876 +0.31(+2.02%)
Dec 30, 2021 15.08 15.64 14.84 15.33 90,302 +0.19(+1.25%)
Dec 29, 2021 15.05 15.15 14.99 15.14 110,700 -0.01(-0.07%)
Dec 28, 2021 14.81 15.37 14.81 15.15 106,179 +0.28(+1.88%)
Dec 27, 2021 14.73 15.04 14.55 14.87 106,815 +0.13(+0.88%)
Dec 23, 2021 14.83 14.95 14.58 14.74 135,166 -0.08(-0.54%)
Dec 22, 2021 15.11 15.15 14.76 14.82 128,606 -0.22(-1.46%)
Dec 21, 2021 15.11 15.34 14.99 15.04 133,031 +0.01(+0.07%)
Dec 20, 2021 15.34 15.57 14.80 15.03 257,296 -0.72(-4.57%)
Dec 17, 2021 15.46 16.34 15.23 15.75 430,227 +0.26(+1.68%)
Dec 16, 2021 14.50 15.96 14.31 15.49 414,875 -0.58(-3.61%)
Dec 15, 2021 16.49 16.55 15.67 16.07 201,776 -0.29(-1.77%)
Dec 14, 2021 17.39 17.39 16.26 16.36 145,005 -0.84(-4.88%)
Dec 13, 2021 17.30 17.50 17.01 17.20 70,431 -0.16(-0.92%)
Dec 10, 2021 17.74 17.82 17.07 17.36 129,770 -0.36(-2.03%)
Dec 09, 2021 18.16 18.19 17.67 17.72 74,008 -0.72(-3.90%)
Dec 08, 2021 18.42 18.82 18.14 18.44 73,822 +0.03(+0.16%)
Dec 07, 2021 19.03 19.03 18.27 18.41 66,691 -0.12(-0.65%)
Dec 06, 2021 18.89 18.90 18.19 18.53 105,362 -0.06(-0.32%)
Dec 03, 2021 19.17 19.19 18.31 18.59 85,800 -0.62(-3.23%)
Dec 02, 2021 19.48 19.52 19.02 19.21 140,830 -0.06(-0.31%)
Dec 01, 2021 21.00 21.00 19.17 19.27 201,903 -0.97(-4.79%)
Nov 30, 2021 21.45 21.45 19.59 20.24 105,425 -1.23(-5.73%)
Nov 29, 2021 22.74 22.74 21.37 21.47 73,369 -0.67(-3.03%)
Nov 26, 2021 22.10 22.50 21.34 22.14 42,584 -0.82(-3.57%)
Nov 24, 2021 22.96 23.20 22.82 22.96 88,968 -0.24(-1.03%)
Nov 23, 2021 23.77 24.21 22.94 23.20 53,580 -0.50(-2.11%)
Nov 22, 2021 23.84 24.16 23.51 23.70 71,074 +0.24(+1.02%)
Nov 19, 2021 23.78 23.92 22.86 23.46 91,277 -0.49(-2.05%)
Nov 18, 2021 24.74 23.95 23.74 23.95 60,977 -0.81(-3.27%)
Nov 17, 2021 24.91 25.00 24.22 24.76 52,233 -0.55(-2.17%)
Nov 16, 2021 24.67 25.75 24.67 25.31 75,597 +0.09(+0.36%)
Nov 15, 2021 25.27 25.43 24.56 25.22 52,454 +0.18(+0.72%)
Nov 12, 2021 24.75 25.49 24.53 25.04 50,941 +0.40(+1.62%)
Nov 11, 2021 23.80 24.78 23.35 24.64 127,733 +1.14(+4.85%)
Nov 10, 2021 24.09 23.50 133,525 -0.92(-3.77%)
Nov 09, 2021 25.06 25.40 24.02 24.42 109,286 -0.83(-3.29%)
Nov 08, 2021 24.00 25.61 23.67 25.25 310,870 +3.41(+15.61%)
Nov 05, 2021 21.71 22.29 21.35 21.84 68,894 +0.37(+1.72%)
Nov 04, 2021 21.90 22.19 21.21 21.47 45,106 -0.24(-1.11%)
Nov 03, 2021 21.45 22.22 21.44 21.71 64,869 +0.31(+1.45%)
Nov 02, 2021 21.15 21.49 20.72 21.40 75,990 +0.15(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.