-
5 DAY PERFORMANCE
+9.61% -
1 MONTH PERFORMANCE
-1.65% -
3 MONTH PERFORMANCE
-15.87% -
6 MONTH PERFORMANCE
-23.18% -
YEAR-TO-DATE PERFORMANCE
+52.78% -
1 YEAR PERFORMANCE
+128.58%
Blue Bird Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $40.08 | $41.18 (2.74%) | $41.30 | $40.08 | 657,507 | $1.33 B |
| 11/21/2024 | $39.81 | $40.08 (0.68%) | $40.98 | $39.25 | 1.12 M | $1.29 B |
| 11/20/2024 | $37.47 | $39.30 (4.88%) | $39.50 | $36.86 | 943,598 | $1.27 B |
| 11/19/2024 | $37.19 | $37.66 (1.26%) | $37.96 | $37.01 | 446,400 | $1.22 B |
| 11/18/2024 | $36.50 | $37.58 (2.96%) | $38.45 | $36.38 | 715,748 | $1.21 B |
| 11/15/2024 | $38.38 | $36.37 (-5.24%) | $38.65 | $36.27 | 1.21 M | $1.17 B |
| 11/14/2024 | $41.47 | $38.35 (-7.52%) | $41.96 | $37.93 | 1.24 M | $1.24 B |
| 11/13/2024 | $41.02 | $41.47 (1.1%) | $43.01 | $41.00 | 672,700 | $1.34 B |
| 11/12/2024 | $41.23 | $40.68 (-1.33%) | $41.82 | $40.21 | 555,729 | $1.31 B |
| 11/11/2024 | $42.57 | $41.72 (-2%) | $42.61 | $40.84 | 762,140 | $1.35 B |
| 11/08/2024 | $41.33 | $41.54 (0.51%) | $42.57 | $41.04 | 701,804 | $1.34 B |
| 11/07/2024 | $41.72 | $41.29 (-1.03%) | $41.84 | $40.63 | 1.31 M | $1.33 B |
| 11/06/2024 | $43.82 | $41.70 (-4.84%) | $44.29 | $39.25 | 2.51 M | $1.35 B |
| 11/05/2024 | $43.11 | $43.32 (0.49%) | $43.40 | $41.74 | 1.15 M | $1.40 B |
| 11/04/2024 | $41.95 | $43.54 (3.79%) | $44.23 | $41.77 | 1.13 M | $1.41 B |
| 11/01/2024 | $42.77 | $42.07 (-1.64%) | $43.25 | $41.86 | 411,016 | $1.36 B |
| 10/31/2024 | $42.50 | $42.11 (-0.92%) | $42.78 | $41.63 | 621,191 | $1.36 B |
| 10/30/2024 | $42.57 | $42.89 (0.75%) | $44.29 | $42.20 | 498,024 | $1.39 B |
| 10/29/2024 | $42.05 | $43.19 (2.71%) | $43.44 | $41.96 | 728,816 | $1.40 B |
| 10/28/2024 | $43.01 | $42.46 (-1.28%) | $43.58 | $41.95 | 411,624 | $1.37 B |
| 10/25/2024 | $44.00 | $42.43 (-3.57%) | $44.34 | $41.59 | 973,963 | $1.37 B |
| 10/24/2024 | $42.21 | $41.16 (-2.49%) | $42.55 | $41.03 | 509,775 | $1.33 B |
| 10/23/2024 | $43.01 | $41.88 (-2.63%) | $43.50 | $41.86 | 592,100 | $1.35 B |
| 10/22/2024 | $43.91 | $43.37 (-1.23%) | $44.00 | $42.61 | 455,600 | $1.40 B |
| 10/21/2024 | $45.55 | $44.35 (-2.63%) | $45.76 | $43.27 | 534,395 | $1.43 B |
| 10/18/2024 | $45.48 | $45.42 (-0.13%) | $46.47 | $45.03 | 995,120 | $1.47 B |
| 10/17/2024 | $45.65 | $45.38 (-0.59%) | $45.82 | $44.80 | 986,668 | $1.47 B |
| 10/16/2024 | $45.47 | $45.68 (0.46%) | $46.31 | $44.49 | 824,769 | $1.48 B |
| 10/15/2024 | $44.71 | $44.88 (0.38%) | $45.91 | $44.24 | 714,588 | $1.45 B |
| 10/14/2024 | $44.28 | $44.95 (1.51%) | $45.12 | $44.19 | 522,651 | $1.45 B |
| 10/11/2024 | $42.89 | $44.15 (2.94%) | $44.68 | $42.89 | 445,500 | $1.43 B |
| 10/10/2024 | $42.88 | $43.12 (0.56%) | $43.35 | $41.31 | 684,398 | $1.39 B |
| 10/09/2024 | $42.02 | $43.09 (2.55%) | $43.79 | $41.74 | 746,509 | $1.39 B |
| 10/08/2024 | $42.34 | $41.28 (-2.5%) | $42.57 | $41.20 | 723,537 | $1.33 B |
| 10/07/2024 | $42.64 | $42.02 (-1.45%) | $42.82 | $41.77 | 1.04 M | $1.36 B |
| 10/04/2024 | $43.34 | $42.94 (-0.92%) | $44.02 | $42.07 | 788,914 | $1.39 B |
| 10/03/2024 | $44.33 | $42.73 (-3.61%) | $44.74 | $41.83 | 1.42 M | $1.38 B |
| 10/02/2024 | $45.74 | $45.99 (0.55%) | $47.56 | $45.51 | 415,399 | $1.49 B |
| 10/01/2024 | $47.90 | $46.10 (-3.76%) | $47.90 | $45.93 | 713,823 | $1.49 B |
| 09/30/2024 | $48.20 | $47.96 (-0.5%) | $49.18 | $47.25 | 687,387 | $1.55 B |
| 09/27/2024 | $50.36 | $48.45 (-3.79%) | $50.57 | $46.01 | 1.46 M | $1.57 B |
| 09/26/2024 | $53.84 | $51.03 (-5.22%) | $54.62 | $50.95 | 396,700 | $1.65 B |
| 09/25/2024 | $52.77 | $52.70 (-0.13%) | $54.44 | $52.50 | 411,328 | $1.70 B |
| 09/24/2024 | $53.79 | $52.90 (-1.65%) | $53.90 | $52.57 | 428,830 | $1.71 B |
| 09/23/2024 | $54.50 | $53.51 (-1.82%) | $55.19 | $53.17 | 551,050 | $1.73 B |
| 09/20/2024 | $53.25 | $54.51 (2.37%) | $55.60 | $53.20 | 1.50 M | $1.76 B |
| 09/19/2024 | $53.57 | $53.32 (-0.47%) | $53.85 | $52.60 | 393,400 | $1.72 B |
| 09/18/2024 | $49.73 | $51.13 (2.82%) | $53.25 | $49.70 | 553,151 | $1.65 B |
| 09/17/2024 | $51.14 | $50.16 (-1.92%) | $52.59 | $49.52 | 556,100 | $1.62 B |
| 09/16/2024 | $50.12 | $50.19 (0.14%) | $50.83 | $49.60 | 271,200 | $1.62 B |
| 09/13/2024 | $50.03 | $50.22 (0.38%) | $51.75 | $49.76 | 435,248 | $1.62 B |
| 09/12/2024 | $48.22 | $49.34 (2.32%) | $50.79 | $48.00 | 518,313 | $1.59 B |
| 09/11/2024 | $45.05 | $47.89 (6.3%) | $48.06 | $45.05 | 425,732 | $1.55 B |
| 09/10/2024 | $46.07 | $45.15 (-2%) | $46.42 | $44.89 | 477,125 | $1.46 B |
| 09/09/2024 | $46.05 | $45.87 (-0.39%) | $47.84 | $45.70 | 602,157 | $1.48 B |
| 09/06/2024 | $49.07 | $46.32 (-5.6%) | $49.30 | $45.77 | 535,125 | $1.50 B |
| 09/05/2024 | $48.65 | $48.75 (0.21%) | $49.18 | $47.85 | 347,900 | $1.57 B |
| 09/04/2024 | $48.03 | $48.72 (1.44%) | $48.99 | $47.50 | 378,826 | $1.57 B |
| 09/03/2024 | $50.56 | $48.48 (-4.11%) | $50.87 | $47.92 | 695,865 | $1.57 B |
| 08/30/2024 | $53.17 | $51.18 (-3.74%) | $53.17 | $50.14 | 523,217 | $1.65 B |
| 08/29/2024 | $50.00 | $52.54 (5.08%) | $52.82 | $49.85 | 597,764 | $1.70 B |
| 08/28/2024 | $48.02 | $49.69 (3.48%) | $50.30 | $47.78 | 598,314 | $1.61 B |
| 08/27/2024 | $49.01 | $48.08 (-1.9%) | $49.20 | $47.93 | 442,100 | $1.55 B |
| 08/26/2024 | $49.18 | $49.60 (0.85%) | $49.89 | $48.86 | 300,636 | $1.60 B |
| 08/23/2024 | $47.00 | $48.96 (4.17%) | $49.48 | $46.99 | 418,400 | $1.58 B |