5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-6.20%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
-28.50%
YEAR-TO-DATE PERFORMANCE
-14.68%
1 YEAR PERFORMANCE
-14.12%
Blue Bird Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $32.50 | $33.17 (2.05%) | $33.23 | $31.94 | 112,040 | $1.06 B |
| 03/31/2025 | $32.31 | $32.37 (0.19%) | $32.80 | $31.64 | 426,766 | $1.04 B |
| 03/28/2025 | $33.80 | $32.93 (-2.57%) | $33.93 | $32.25 | 303,119 | $1.06 B |
| 03/27/2025 | $34.00 | $33.96 (-0.12%) | $34.13 | $33.27 | 341,446 | $1.09 B |
| 03/26/2025 | $34.70 | $34.20 (-1.44%) | $34.88 | $34.18 | 343,000 | $1.10 B |
| 03/25/2025 | $35.08 | $34.73 (-1%) | $35.40 | $34.23 | 334,900 | $1.12 B |
| 03/24/2025 | $34.01 | $35.28 (3.73%) | $35.50 | $33.97 | 435,400 | $1.14 B |
| 03/21/2025 | $34.17 | $33.55 (-1.81%) | $34.42 | $33.30 | 864,900 | $1.08 B |
| 03/20/2025 | $35.25 | $34.66 (-1.67%) | $35.57 | $34.58 | 420,931 | $1.12 B |
| 03/19/2025 | $35.03 | $35.68 (1.86%) | $36.23 | $35.03 | 407,029 | $1.15 B |
| 03/18/2025 | $34.40 | $34.93 (1.54%) | $35.62 | $34.00 | 496,128 | $1.13 B |
| 03/17/2025 | $34.16 | $34.88 (2.11%) | $35.00 | $34.06 | 222,500 | $1.12 B |
| 03/14/2025 | $34.03 | $34.26 (0.68%) | $34.78 | $33.43 | 288,242 | $1.10 B |
| 03/13/2025 | $33.85 | $33.51 (-1%) | $33.85 | $33.00 | 417,400 | $1.08 B |
| 03/12/2025 | $35.43 | $34.04 (-3.92%) | $35.96 | $33.99 | 656,568 | $1.10 B |
| 03/11/2025 | $33.51 | $35.03 (4.54%) | $35.49 | $33.24 | 646,705 | $1.13 B |
| 03/10/2025 | $33.42 | $33.65 (0.69%) | $34.74 | $33.23 | 495,599 | $1.08 B |
| 03/07/2025 | $32.95 | $33.92 (2.94%) | $34.49 | $32.83 | 459,220 | $1.09 B |
| 03/06/2025 | $33.03 | $33.03 (0%) | $33.74 | $32.83 | 665,621 | $1.06 B |
| 03/05/2025 | $32.95 | $33.78 (2.52%) | $33.95 | $32.82 | 441,842 | $1.09 B |
| 03/04/2025 | $31.59 | $32.82 (3.89%) | $33.35 | $30.67 | 1.28 M | $1.06 B |
| 03/03/2025 | $35.45 | $32.62 (-7.98%) | $35.45 | $32.54 | 696,836 | $1.05 B |
| 02/28/2025 | $34.90 | $35.14 (0.69%) | $35.50 | $34.57 | 531,541 | $1.13 B |
| 02/27/2025 | $35.32 | $34.87 (-1.27%) | $36.09 | $34.80 | 573,683 | $1.12 B |
| 02/26/2025 | $36.26 | $35.15 (-3.06%) | $36.80 | $34.98 | 719,781 | $1.13 B |
| 02/25/2025 | $35.29 | $36.23 (2.66%) | $36.73 | $35.19 | 1.02 M | $1.17 B |
| 02/24/2025 | $35.10 | $35.31 (0.6%) | $36.11 | $34.84 | 639,919 | $1.14 B |
| 02/21/2025 | $36.33 | $35.08 (-3.44%) | $36.39 | $34.84 | 757,400 | $1.13 B |
| 02/20/2025 | $35.15 | $35.91 (2.16%) | $36.00 | $34.05 | 798,300 | $1.16 B |
| 02/19/2025 | $34.52 | $35.18 (1.91%) | $35.63 | $34.03 | 591,146 | $1.13 B |
| 02/18/2025 | $36.46 | $34.64 (-4.99%) | $36.64 | $33.97 | 895,836 | $1.12 B |
| 02/14/2025 | $36.45 | $36.35 (-0.27%) | $36.97 | $36.03 | 450,984 | $1.17 B |
| 02/13/2025 | $35.91 | $36.21 (0.84%) | $36.33 | $35.32 | 440,216 | $1.17 B |
| 02/12/2025 | $36.02 | $35.69 (-0.92%) | $36.63 | $34.64 | 801,840 | $1.15 B |
| 02/11/2025 | $38.40 | $36.86 (-4.01%) | $39.26 | $36.74 | 744,200 | $1.19 B |
| 02/10/2025 | $38.12 | $38.31 (0.5%) | $39.01 | $37.73 | 830,508 | $1.23 B |
| 02/07/2025 | $37.44 | $38.01 (1.52%) | $38.35 | $37.25 | 723,480 | $1.22 B |
| 02/06/2025 | $35.71 | $37.23 (4.26%) | $38.45 | $35.71 | 1.85 M | $1.20 B |
| 02/05/2025 | $36.00 | $35.73 (-0.75%) | $37.12 | $35.44 | 1.31 M | $1.15 B |
| 02/04/2025 | $34.77 | $36.16 (4%) | $36.50 | $34.68 | 883,187 | $1.17 B |
| 02/03/2025 | $34.40 | $34.73 (0.96%) | $35.26 | $33.51 | 1.00 M | $1.12 B |
| 01/31/2025 | $36.24 | $35.62 (-1.71%) | $36.95 | $34.95 | 1.19 M | $1.15 B |
| 01/30/2025 | $38.34 | $36.17 (-5.66%) | $38.73 | $35.89 | 1.18 M | $1.17 B |
| 01/29/2025 | $38.10 | $37.70 (-1.05%) | $38.36 | $37.47 | 420,000 | $1.22 B |
| 01/28/2025 | $37.87 | $38.07 (0.53%) | $38.42 | $37.29 | 476,000 | $1.23 B |
| 01/27/2025 | $36.94 | $38.07 (3.06%) | $38.44 | $36.70 | 582,139 | $1.23 B |
| 01/24/2025 | $39.20 | $37.50 (-4.34%) | $39.68 | $36.94 | 918,503 | $1.21 B |
| 01/23/2025 | $40.38 | $38.96 (-3.52%) | $41.00 | $37.86 | 1.35 M | $1.26 B |
| 01/22/2025 | $42.00 | $41.17 (-1.98%) | $42.85 | $40.85 | 586,500 | $1.33 B |
| 01/21/2025 | $41.41 | $42.06 (1.57%) | $42.20 | $39.77 | 612,848 | $1.36 B |
| 01/17/2025 | $42.93 | $40.96 (-4.59%) | $42.93 | $40.36 | 672,007 | $1.33 B |
| 01/16/2025 | $42.18 | $42.35 (0.4%) | $43.02 | $41.91 | 393,200 | $1.37 B |
| 01/15/2025 | $42.88 | $42.25 (-1.47%) | $43.21 | $41.79 | 373,246 | $1.37 B |
| 01/14/2025 | $41.01 | $41.45 (1.07%) | $42.70 | $40.41 | 412,620 | $1.34 B |
| 01/13/2025 | $40.93 | $40.30 (-1.54%) | $41.50 | $39.59 | 732,597 | $1.30 B |
| 01/10/2025 | $39.46 | $41.73 (5.75%) | $42.82 | $39.46 | 1.04 M | $1.35 B |
| 01/08/2025 | $39.73 | $40.29 (1.41%) | $40.51 | $38.83 | 591,800 | $1.30 B |
| 01/07/2025 | $42.27 | $40.28 (-4.71%) | $42.60 | $40.21 | 798,315 | $1.30 B |
| 01/06/2025 | $42.80 | $42.39 (-0.96%) | $43.53 | $42.20 | 626,100 | $1.37 B |
| 01/03/2025 | $38.93 | $41.77 (7.3%) | $41.92 | $38.91 | 540,513 | $1.35 B |
| 01/02/2025 | $39.14 | $38.65 (-1.25%) | $39.92 | $37.90 | 483,549 | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
