BLBD
Blue Bird (BLBD)
NASDAQ
$56.56+$0.02 (+0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.8B
    Market Cap
  • 4.82%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -8.39%
    Low Price$55.50
    High Price$63.95
  • 3 Months
    -25.70%
    Low Price$55.50
    High Price$81.50
  • 1 Year
    +4.82%
    Low Price$46.59
    High Price$81.50
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
74.22
76.39
73.95
75.37
+2.24%
354,737
06/23/2026
74.15
75.98
72.93
73.72
-2.88%
402,534
06/22/2026
74.24
76.17
73.61
75.91
+2.59%
426,099
06/18/2026
74.40
75.06
73.69
73.99
+0.87%
524,108
06/17/2026
73.44
74.97
72.45
73.35
+0.19%
368,346
06/16/2026
73.02
74.73
72.93
73.21
+0.49%
306,059
06/15/2026
73.07
73.80
72.33
72.85
+1.83%
330,092
06/12/2026
72.07
73.32
71.16
71.54
+0.15%
248,997
06/11/2026
69.33
71.95
68.75
71.43
+3.96%
367,067
06/10/2026
71.16
72.33
68.70
68.71
-3.44%
346,311
06/09/2026
70.88
72.79
69.05
71.16
+1.32%
392,662
06/08/2026
70.42
70.89
69.68
70.23
+0.79%
264,673
06/05/2026
72.00
72.89
69.60
69.68
-3.15%
323,973
06/04/2026
72.78
72.81
71.59
71.95
-0.66%
294,937
06/03/2026
72.16
72.74
70.79
72.43
+0.12%
428,704
06/02/2026
69.30
72.71
69.18
72.34
+4.39%
579,054
06/01/2026
67.38
69.37
67.07
69.30
+2.26%
561,029
05/29/2026
70.05
71.00
67.32
67.77
-3.45%
429,176
05/28/2026
70.36
70.54
69.43
70.19
-0.96%
380,336
05/27/2026
69.34
71.43
67.87
70.87
+2.37%
364,803
05/26/2026
66.71
69.37
66.43
69.23
+4.42%
411,537
05/22/2026
64.95
66.65
64.27
66.30
+2.28%
368,094
05/21/2026
65.07
65.30
62.56
64.82
-0.74%
588,128
05/20/2026
64.59
66.75
63.13
65.30
+1.01%
693,670
05/19/2026
71.70
72.05
63.99
64.65
-11.12%
857,831
05/18/2026
72.36
73.75
71.28
72.74
+1.21%
812,520
05/15/2026
71.41
72.38
69.92
71.87
-0.80%
762,729
05/14/2026
71.73
73.55
71.38
72.45
+2.04%
621,247
05/13/2026
69.33
71.58
69.31
71.00
+2.41%
468,860