Blue Bird Corp (BLBD) Historical Stock Data
51.27 ↑0.36 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLBD is down -0.38% a day on average. There have been 14 days where Blue Bird Corp closed green and 16 days where BLBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50.87 | 51.27 | ↑$0.40 (0.79%) | 50.00 | 51.40 | 408.16K |
| 2025-12-04 | 51.29 | 50.91 | ↓$0.38 (-0.74%) | 50.40 | 51.52 | 432.23K |
| 2025-12-03 | 50.82 | 51.03 | ↑$0.21 (0.41%) | 50.73 | 51.65 | 275.23K |
| 2025-12-02 | 51.02 | 50.70 | ↓$0.32 (-0.63%) | 50.53 | 51.64 | 703.89K |
| 2025-12-01 | 51.87 | 50.53 | ↓$1.34 (-2.58%) | 50.48 | 51.99 | 396.53K |
| 2025-11-28 | 52.58 | 52.22 | ↓$0.36 (-0.68%) | 51.37 | 52.94 | 189.81K |
| 2025-11-26 | 51.57 | 52.74 | ↑$1.17 (2.27%) | 51.36 | 53.00 | 431.96K |
| 2025-11-25 | 55.83 | 51.84 | ↓$3.99 (-7.15%) | 49.23 | 55.83 | 1.23M |
| 2025-11-24 | 54.00 | 54.86 | ↑$0.86 (1.59%) | 52.70 | 55.49 | 863.50K |
| 2025-11-21 | 50.50 | 53.82 | ↑$3.32 (6.57%) | 50.50 | 54.14 | 491.31K |
| 2025-11-20 | 51.78 | 50.78 | ↓$1.01 (-1.94%) | 50.29 | 52.24 | 336.29K |
| 2025-11-19 | 50.76 | 50.75 | ↓$0.01 (-0.02%) | 50.29 | 51.29 | 214.72K |
| 2025-11-18 | 49.45 | 50.35 | ↑$0.90 (1.82%) | 49.45 | 51.29 | 354.45K |
| 2025-11-17 | 51.16 | 50.00 | ↓$1.16 (-2.27%) | 49.71 | 51.19 | 267.73K |
| 2025-11-14 | 51.09 | 51.17 | ↑$0.08 (0.16%) | 50.46 | 51.70 | 397.25K |
| 2025-11-13 | 50.98 | 51.90 | ↑$0.92 (1.80%) | 50.98 | 52.16 | 305.36K |
| 2025-11-12 | 51.15 | 51.61 | ↑$0.46 (0.90%) | 50.86 | 52.00 | 275.37K |
| 2025-11-11 | 51.46 | 50.75 | ↓$0.71 (-1.38%) | 50.51 | 51.61 | 317.98K |
| 2025-11-10 | 51.00 | 51.46 | ↑$0.46 (0.90%) | 49.71 | 51.54 | 316.88K |
| 2025-11-07 | 50.26 | 50.36 | ↑$0.10 (0.20%) | 49.76 | 51.15 | 367.92K |
| 2025-11-06 | 51.54 | 50.54 | ↓$1.00 (-1.94%) | 50.14 | 51.68 | 262.06K |
| 2025-11-05 | 51.00 | 51.36 | ↑$0.36 (0.71%) | 50.69 | 51.59 | 337.27K |
| 2025-11-04 | 50.84 | 50.76 | ↓$0.08 (-0.16%) | 50.08 | 51.08 | 288.74K |
| 2025-11-03 | 50.73 | 51.63 | ↑$0.90 (1.77%) | 49.78 | 52.45 | 855.36K |
| 2025-10-31 | 49.98 | 49.96 | ↓$0.02 (-0.04%) | 49.70 | 50.54 | 386.20K |
| 2025-10-30 | 51.85 | 49.98 | ↓$1.87 (-3.61%) | 49.48 | 52.15 | 652.90K |
| 2025-10-29 | 53.43 | 51.80 | ↓$1.63 (-3.05%) | 51.49 | 54.18 | 668.88K |
| 2025-10-28 | 53.06 | 53.67 | ↑$0.61 (1.15%) | 52.01 | 53.81 | 398.24K |
| 2025-10-27 | 56.47 | 53.14 | ↓$3.33 (-5.90%) | 53.12 | 56.51 | 0.91M |
| 2025-10-24 | 56.63 | 56.38 | ↓$0.25 (-0.44%) | 55.73 | 57.01 | 409.12K |
Create an account or log in to view more rows.
$BLBD Buy it up so it crashes harder in the next two trading days
$BLBD rip and dip today bulls
$BLBD Nothing but time to wait
$BLBD HERE WE GO
$BLBD It’s that TIME!! To Double down!
$BLBD lol who sold
$BLBD hot trash
$BLBD I need a smoke after this trade
$BLBD Growth/Value
$BLBD lock and load