BLBD
Blue Bird (BLBD)
NASDAQ
$73.50-$0.89 (-1.20%)
Price as of Aug 03, 2026 6:03 PM EDT
  • $2.4B
    Market Cap
  • 71.68%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -5.79%
    Low Price$72.32
    High Price$81.50
  • 3 Months
    +16.03%
    Low Price$63.39
    High Price$81.50
  • 1 Year
    +71.68%
    Low Price$43.61
    High Price$81.50
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
69.77
70.31
68.06
69.33
-1.46%
395,849
05/11/2026
71.08
71.51
67.61
70.36
-0.93%
640,776
05/08/2026
70.84
73.15
70.49
71.02
+0.25%
526,170
05/07/2026
76.16
81.51
70.73
70.84
+8.92%
1,707,968
05/06/2026
64.49
66.00
63.90
65.04
+2.60%
600,624
05/06/2026
$1.00 Earnings
05/05/2026
63.23
64.20
62.78
63.39
+0.80%
293,373
05/04/2026
62.45
63.41
61.90
62.89
+0.03%
379,904
05/01/2026
63.98
64.58
62.48
62.87
-1.93%
338,388
04/30/2026
61.04
64.16
61.04
64.11
+4.35%
318,990
04/29/2026
62.72
63.36
60.84
61.44
-2.37%
221,368
04/28/2026
64.49
64.49
62.08
62.93
-2.37%
367,585
04/27/2026
65.00
66.13
64.24
64.46
-0.85%
458,374
04/24/2026
63.55
65.25
63.00
65.01
+2.30%
288,642
04/23/2026
62.84
63.99
62.84
63.55
+1.92%
221,806
04/22/2026
62.76
63.27
62.11
62.35
-0.29%
209,703
04/21/2026
62.99
64.28
61.73
62.53
-0.70%
468,802
04/20/2026
61.76
63.05
61.57
62.97
+1.96%
225,633
04/17/2026
60.06
62.32
59.73
61.76
+4.45%
366,227
04/16/2026
61.78
62.16
58.80
59.13
-4.78%
418,924
04/15/2026
64.54
65.04
61.80
62.10
-4.33%
298,533
04/14/2026
64.46
65.47
63.99
64.91
+0.70%
370,716
04/13/2026
63.13
64.90
62.45
64.46
+2.24%
380,363
04/10/2026
63.63
64.07
62.90
63.05
-0.91%
365,745
04/09/2026
61.18
63.82
61.12
63.63
+3.85%
490,511
04/08/2026
60.86
61.58
60.31
61.27
+4.66%
381,867
04/07/2026
56.91
58.65
56.80
58.54
+1.92%
260,571
04/06/2026
58.65
59.18
57.13
57.44
-2.03%
247,923
04/02/2026
57.30
59.27
57.30
58.63
-0.20%
184,243
04/01/2026
57.33
59.43
57.33
58.75
+3.45%
354,976
03/31/2026
55.09
57.22
54.52
56.79
+4.36%
517,578
03/30/2026
55.77
55.83
53.57
54.42
-1.25%
233,224
03/27/2026
56.29
56.89
55.11
55.11
-2.63%
198,390
03/26/2026
56.74
57.68
56.35
56.60
-1.50%
247,711
03/25/2026
56.86
57.48
56.34
57.46
+2.01%
215,933
03/24/2026
55.41
57.17
54.67
56.33
+1.88%
299,048
03/23/2026
54.91
56.43
54.70
55.29
+3.48%
365,871
03/20/2026
55.22
55.22
53.10
53.43
-3.12%
587,276
03/19/2026
53.68
55.45
52.69
55.15
+2.30%
277,882
03/18/2026
54.10
55.23
53.60
53.91
-1.06%
490,965
03/17/2026
54.31
54.68
52.89
54.49
+1.19%
367,560
03/16/2026
53.91
54.27
53.09
53.85
+0.88%
301,253
03/13/2026
53.99
54.12
52.50
53.38
-0.22%
313,270
03/12/2026
52.69
54.30
52.39
53.50
-0.24%
451,569
03/11/2026
53.40
54.60
52.30
53.63
+0.39%
346,896