BLBD | Blue Bird | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Blue Bird (BLBD)

NASDAQ

$55.89+$0.43 (+0.78%)

Price as of Nov 13, 2026 12:26 PM EST

$1.7B
Market Cap
6.84%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-1.49%

Low Price$55.45

High Price$60.99
3 Months
-13.80%

Low Price$55.45

High Price$63.95
1 Year
+6.84%

Low Price$46.59

High Price$81.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	57.17	58.11	55.41	55.45	-3.67%	507,143
11/11/2026	57.06	57.90	56.42	57.56	+0.38%	312,261
11/10/2026	59.74	60.00	56.31	57.34	-4.94%	582,545
11/09/2026	59.10	60.88	58.93	60.32	+3.84%	339,183
11/06/2026	59.16	59.93	57.77	58.09	-1.86%	565,470
11/05/2026	61.00	61.10	58.30	59.19	-2.95%	499,124
11/04/2026	59.31	62.05	58.70	60.99	+5.43%	624,563
11/03/2026	58.32	60.31	57.51	57.85	+0.15%	605,437
11/02/2026	56.98	59.26	56.21	57.77	+3.34%	420,252
10/30/2026	55.58	56.36	54.66	55.90	-0.80%	486,434
10/29/2026	56.72	57.82	56.14	56.35	-1.43%	403,323
10/28/2026	57.18	57.68	56.15	57.17	+0.62%	392,037
10/27/2026	58.29	58.57	56.41	56.82	-2.10%	662,712
10/26/2026	57.77	58.67	57.48	58.04	+0.54%	406,518
10/23/2026	56.19	58.02	55.26	57.73	+1.76%	563,216
10/22/2026	56.68	57.40	56.00	56.73	-0.68%	544,127
10/21/2026	57.48	58.51	56.64	57.12	-0.44%	538,898
10/20/2026	55.50	57.76	55.50	57.37	+2.96%	606,734
10/19/2026	57.50	58.08	55.50	55.72	-2.91%	1,230,505
10/16/2026	57.36	58.95	56.92	57.39	-0.21%	1,896,274
10/15/2026	56.56	58.30	56.56	57.51	+1.32%	545,758
10/14/2026	55.99	57.94	55.70	56.76	+0.62%	689,662
10/13/2026	56.16	56.63	55.18	56.41	+0.21%	282,045
10/12/2026	56.28	57.00	55.90	56.29	0.00%	198,055
10/09/2026	56.41	56.58	55.37	56.29	+0.18%	345,021
10/08/2026	55.56	56.41	55.32	56.19	+0.63%	274,674
10/07/2026	56.45	56.45	55.34	55.84	-2.35%	526,146
10/06/2026	57.24	57.72	56.54	57.19	+0.27%	253,295
10/05/2026	56.66	57.46	55.76	57.03	+0.88%	323,962
10/02/2026	56.00	56.87	55.76	56.53	+1.67%	406,003
10/01/2026	55.00	56.89	54.62	55.60	+0.18%	566,560
09/30/2026	56.82	57.41	55.37	55.50	-1.53%	740,929
09/29/2026	57.52	57.60	55.74	56.36	-1.09%	528,440
09/28/2026	58.12	58.12	56.59	56.98	-1.96%	485,677
09/25/2026	56.16	58.76	56.05	58.12	+4.57%	668,793
09/24/2026	57.66	57.92	55.02	55.58	-4.32%	833,780
09/23/2026	59.17	59.60	57.79	58.09	-1.83%	384,824
09/22/2026	59.43	59.97	58.40	59.17	+0.90%	385,435
09/21/2026	60.90	61.06	58.61	58.64	-2.96%	480,141
09/18/2026	60.67	61.65	60.24	60.43	-0.59%	905,509
09/17/2026	63.25	63.71	60.52	60.79	-1.41%	388,682
09/16/2026	62.16	62.84	61.56	61.66	-0.23%	488,338
09/15/2026	62.88	63.45	61.63	61.80	-0.98%	914,604
09/14/2026	60.81	62.64	59.90	62.41	+0.92%	329,303
09/11/2026	62.98	63.68	61.75	61.84	-0.34%	403,707
09/10/2026	61.64	62.70	61.08	62.05	-0.86%	334,686
09/09/2026	63.34	64.60	61.85	62.59	-2.13%	406,468
09/08/2026	63.52	64.57	63.30	63.95	+0.50%	348,293
09/04/2026	63.31	64.35	62.88	63.63	-0.05%	617,718
09/03/2026	62.15	64.30	61.63	63.66	+3.16%	725,347
09/02/2026	60.55	62.09	59.37	61.71	+1.92%	645,627
09/01/2026	57.61	60.95	57.38	60.55	+4.13%	915,666
08/31/2026	59.04	59.32	57.80	58.15	-1.82%	601,403
08/28/2026	60.21	60.61	58.60	59.23	-1.13%	399,358
08/27/2026	60.25	61.26	59.42	59.91	-0.98%	490,144
08/26/2026	58.81	60.67	58.81	60.50	+3.15%	582,202
08/25/2026	59.84	59.84	58.25	58.65	-0.51%	396,610
08/24/2026	61.85	62.92	58.76	58.95	-4.75%	393,123
08/21/2026	62.32	62.87	61.50	61.89	+0.91%	400,185
08/20/2026	62.63	62.94	60.63	61.33	-1.90%	634,500
08/19/2026	62.11	63.24	61.44	62.52	+1.72%	570,497
08/18/2026	63.23	63.52	59.86	61.46	-3.79%	788,318
08/17/2026	64.43	65.71	63.02	63.88	-1.43%	732,354
08/14/2026	65.05	66.25	64.30	64.81	+0.22%	579,289
08/13/2026	64.57	66.02	64.05	64.67	+0.53%	810,409
08/12/2026	65.88	67.36	63.64	64.33	-2.80%	521,299
08/11/2026	65.34	66.69	65.01	66.18	+1.30%	609,684
08/10/2026	69.36	69.71	63.36	65.33	-4.99%	1,153,709
08/07/2026	66.90	68.98	66.00	68.76	+4.17%	889,651
08/06/2026	70.07	73.47	65.96	66.01	-14.19%	1,333,146
08/05/2026	77.80	79.65	76.35	76.93	-1.16%	345,366
08/05/2026	$1.28 Earnings
08/04/2026	75.48	77.94	74.72	77.83	+4.43%	509,321
08/03/2026	74.45	76.00	73.79	74.53	+0.19%	403,706
07/31/2026	75.91	75.97	74.14	74.39	-0.28%	375,076
07/30/2026	74.08	74.82	72.80	74.60	+3.15%	337,316
07/29/2026	73.00	73.77	70.07	72.32	-2.12%	611,343
07/28/2026	75.78	75.78	70.65	73.89	-2.83%	533,118
07/27/2026	76.49	76.52	73.84	76.04	-0.21%	464,946
07/24/2026	77.92	78.96	75.99	76.20	-1.69%	348,979
07/23/2026	80.11	80.26	77.17	77.51	-3.35%	437,212
07/22/2026	80.42	82.66	80.00	80.20	-1.33%	358,528
07/21/2026	82.41	83.39	80.83	81.28	-0.27%	638,837
07/20/2026	79.00	83.31	78.98	81.50	+4.03%	996,168
07/17/2026	76.13	78.65	75.37	78.34	+0.85%	262,799
07/16/2026	75.81	78.54	75.81	77.68	+1.12%	362,094
07/15/2026	77.03	77.59	74.77	76.82	-0.60%	341,221
07/14/2026	77.56	78.11	76.74	77.28	+0.94%	210,386
07/13/2026	77.15	78.21	76.46	76.56	-1.06%	260,219
07/10/2026	77.90	79.61	76.92	77.38	-1.01%	287,373
07/09/2026	79.13	79.37	77.98	78.17	+0.13%	187,693
07/08/2026	79.60	79.68	76.27	78.07	-1.92%	336,749
07/07/2026	77.26	79.73	74.40	79.60	+2.12%	646,324
07/06/2026	76.86	78.53	75.64	77.95	+2.46%	295,296
07/02/2026	77.80	78.43	74.64	76.08	-2.31%	992,146
07/01/2026	78.44	78.57	76.73	77.88	-1.37%	451,609
06/30/2026	79.00	79.90	78.09	78.96	+0.80%	377,622
06/29/2026	77.55	79.35	76.56	78.33	-0.61%	382,331
06/26/2026	78.12	79.59	76.50	78.81	-0.36%	1,235,632
06/25/2026	77.88	80.63	77.01	79.10	+4.94%	456,774