Blue Bird Corp (NQ: BLBD )

22.39 USD -0.49 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 23.00 23.82 21.38 22.39 429,200 -0.49(-2.14%)
Jan 14, 2021 20.95 23.77 20.73 22.88 463,691 +2.29(+11.12%)
Jan 13, 2021 21.47 22.00 20.43 20.59 239,417 -0.70(-3.29%)
Jan 12, 2021 18.39 21.50 18.39 21.29 280,229 +2.90(+15.77%)
Jan 11, 2021 18.18 18.71 18.04 18.39 40,510 -0.01(-0.05%)
Jan 08, 2021 19.00 19.00 18.24 18.40 48,500 -0.45(-2.39%)
Jan 07, 2021 18.73 19.17 18.66 18.85 50,641 +0.32(+1.73%)
Jan 06, 2021 18.62 19.08 18.38 18.53 67,299 +0.40(+2.21%)
Jan 05, 2021 17.74 18.59 17.73 18.13 92,655 +0.27(+1.51%)
Jan 04, 2021 18.37 18.71 17.65 17.86 118,104 -0.40(-2.19%)
Dec 31, 2020 18.26 18.26 18.26 57,162 -0.18(-0.98%)
Dec 30, 2020 18.90 19.10 18.33 18.44 57,162 -0.37(-1.97%)
Dec 29, 2020 19.25 19.50 18.45 18.81 66,480 -0.44(-2.29%)
Dec 28, 2020 19.56 19.75 19.16 19.25 129,591 +0.20(+1.05%)
Dec 24, 2020 19.11 19.26 18.85 19.05 48,800 +0.16(+0.85%)
Dec 23, 2020 18.89 19.14 18.30 18.89 194,152 +0.39(+2.11%)
Dec 22, 2020 18.06 18.62 17.87 18.50 124,089 +0.51(+2.83%)
Dec 21, 2020 16.80 18.00 16.80 17.99 157,950 +1.00(+5.89%)
Dec 18, 2020 16.60 17.59 16.50 16.99 296,300 +0.23(+1.37%)
Dec 17, 2020 18.99 19.00 16.51 16.76 161,392 +0.06(+0.36%)
Dec 16, 2020 17.09 17.15 16.41 16.70 113,271 -0.04(-0.24%)
Dec 15, 2020 16.14 16.92 15.98 16.74 60,609 +0.79(+4.95%)
Dec 14, 2020 16.38 16.49 15.91 15.95 59,819 -0.25(-1.54%)
Dec 11, 2020 16.22 16.32 15.86 16.20 79,000 -0.24(-1.46%)
Dec 10, 2020 16.66 16.98 16.30 16.44 51,464 -0.43(-2.55%)
Dec 09, 2020 17.20 17.42 16.63 16.87 140,058 -0.13(-0.76%)
Dec 08, 2020 16.67 17.14 16.67 17.00 80,390 +0.16(+0.95%)
Dec 07, 2020 17.28 17.28 16.65 16.84 73,039 -0.06(-0.36%)
Dec 04, 2020 16.41 17.08 16.40 16.90 73,600 +0.59(+3.62%)
Dec 03, 2020 16.26 16.44 16.13 16.31 90,698 -0.05(-0.31%)
Dec 02, 2020 16.35 16.43 15.99 16.36 79,200 +0.01(+0.06%)
Dec 01, 2020 16.53 16.70 16.25 16.35 112,529 -0.06(-0.37%)
Nov 30, 2020 16.48 16.63 16.03 16.41 53,624 -0.18(-1.08%)
Nov 27, 2020 16.55 16.72 16.41 16.59 20,600 -0.02(-0.09%)
Nov 25, 2020 16.61 16.80 16.48 16.61 133,100 -0.05(-0.33%)
Nov 24, 2020 16.72 16.89 16.11 16.66 160,848 +0.29(+1.77%)
Nov 23, 2020 15.97 16.40 15.97 16.37 86,854 +0.46(+2.89%)
Nov 20, 2020 15.68 15.94 15.60 15.91 59,500 +0.05(+0.32%)
Nov 19, 2020 15.56 16.02 15.39 15.86 85,678 +0.26(+1.67%)
Nov 18, 2020 15.31 15.78 15.22 15.60 66,806 +0.30(+1.96%)
Nov 17, 2020 15.12 15.49 14.69 15.30 73,516 +0.14(+0.92%)
Nov 16, 2020 14.96 15.32 14.89 15.16 91,746 +0.58(+3.98%)
Nov 13, 2020 14.08 14.62 14.08 14.58 74,100 +0.55(+3.92%)
Nov 12, 2020 14.27 14.31 13.96 14.03 102,529 -0.40(-2.77%)
Nov 11, 2020 14.66 14.66 14.05 14.43 133,575 -0.23(-1.57%)
Nov 10, 2020 14.20 14.83 13.99 14.66 135,318 +0.64(+4.56%)
Nov 09, 2020 13.12 14.22 13.11 14.02 125,917 +2.20(+18.61%)
Nov 06, 2020 12.01 12.11 11.80 11.82 35,300 -0.06(-0.51%)
Nov 05, 2020 11.30 12.02 11.30 11.88 156,620 +0.38(+3.30%)
Nov 04, 2020 12.12 12.20 11.50 11.50 73,707 -0.70(-5.74%)
Nov 03, 2020 11.97 12.30 11.89 12.20 48,092 +0.47(+4.01%)
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.