-
5 DAY PERFORMANCE
-6.09% -
1 MONTH PERFORMANCE
-6.37% -
3 MONTH PERFORMANCE
-5.84% -
6 MONTH PERFORMANCE
+24.86% -
YEAR-TO-DATE PERFORMANCE
+77.74% -
1 YEAR PERFORMANCE
+124.45%
Blue Bird Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $48.20 | $47.93 (-0.56%) | $49.18 | $47.25 | 652,226 | $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 |
| 08/22/2024 | $47.00 | $46.50 (-1.06%) | $47.98 | $46.22 | 291,659 | $1.50 B |
| 08/21/2024 | $46.89 | $46.95 (0.13%) | $47.43 | $46.52 | 427,145 | $1.52 B |
| 08/20/2024 | $47.91 | $46.68 (-2.57%) | $48.61 | $45.46 | 607,102 | $1.51 B |
| 08/19/2024 | $48.24 | $47.87 (-0.77%) | $49.50 | $47.57 | 558,124 | $1.55 B |
| 08/16/2024 | $48.70 | $47.95 (-1.54%) | $48.95 | $47.61 | 588,300 | $1.55 B |
| 08/15/2024 | $47.68 | $48.95 (2.66%) | $49.19 | $47.68 | 501,900 | $1.58 B |
| 08/14/2024 | $48.20 | $47.03 (-2.43%) | $48.50 | $46.68 | 545,368 | $1.52 B |
| 08/13/2024 | $47.95 | $47.97 (0.04%) | $48.23 | $47.00 | 633,545 | $1.55 B |
| 08/12/2024 | $49.51 | $47.52 (-4.02%) | $49.97 | $47.46 | 483,056 | $1.54 B |
| 08/09/2024 | $48.71 | $49.05 (0.7%) | $49.17 | $46.33 | 620,889 | $1.58 B |
| 08/08/2024 | $45.20 | $48.58 (7.48%) | $49.72 | $42.48 | 1.35 M | $1.57 B |
| 08/07/2024 | $49.50 | $48.45 (-2.12%) | $49.87 | $47.43 | 1.31 M | $1.57 B |
| 08/06/2024 | $47.97 | $48.49 (1.08%) | $49.17 | $46.46 | 624,600 | $1.57 B |
| 08/05/2024 | $41.65 | $47.13 (13.16%) | $47.36 | $40.57 | 959,100 | $1.52 B |
| 08/02/2024 | $46.64 | $46.58 (-0.13%) | $47.20 | $45.12 | 631,470 | $1.50 B |
| 08/01/2024 | $53.00 | $49.73 (-6.17%) | $53.76 | $48.87 | 414,506 | $1.60 B |
| 07/31/2024 | $52.90 | $52.12 (-1.47%) | $53.92 | $51.60 | 385,644 | $1.68 B |
| 07/30/2024 | $52.30 | $51.37 (-1.78%) | $53.80 | $50.76 | 414,886 | $1.66 B |
| 07/29/2024 | $52.75 | $51.61 (-2.16%) | $53.88 | $50.91 | 442,705 | $1.66 B |
| 07/26/2024 | $51.03 | $51.87 (1.65%) | $52.73 | $50.44 | 356,342 | $1.67 B |
| 07/25/2024 | $49.92 | $49.79 (-0.26%) | $51.18 | $48.74 | 570,826 | $1.61 B |
| 07/24/2024 | $51.86 | $49.59 (-4.38%) | $52.15 | $49.00 | 535,133 | $1.60 B |
| 07/23/2024 | $51.16 | $52.94 (3.48%) | $53.60 | $50.77 | 371,800 | $1.71 B |
| 07/22/2024 | $50.29 | $51.41 (2.23%) | $51.78 | $49.67 | 400,679 | $1.66 B |
| 07/19/2024 | $50.28 | $49.07 (-2.41%) | $50.71 | $48.72 | 1.14 M | $1.58 B |
| 07/18/2024 | $50.96 | $50.24 (-1.41%) | $52.43 | $49.04 | 470,308 | $1.62 B |
| 07/17/2024 | $52.27 | $50.91 (-2.6%) | $52.93 | $50.78 | 862,962 | $1.64 B |
| 07/16/2024 | $50.92 | $52.27 (2.65%) | $52.50 | $50.85 | 639,780 | $1.69 B |
| 07/15/2024 | $50.21 | $50.51 (0.6%) | $51.35 | $49.71 | 506,835 | $1.63 B |
| 07/12/2024 | $51.95 | $49.58 (-4.56%) | $51.97 | $49.07 | 566,983 | $1.60 B |
| 07/11/2024 | $49.57 | $50.47 (1.82%) | $50.96 | $48.68 | 532,038 | $1.63 B |
| 07/10/2024 | $47.33 | $48.11 (1.65%) | $48.35 | $46.83 | 377,577 | $1.55 B |
| 07/09/2024 | $47.78 | $46.99 (-1.65%) | $48.66 | $46.71 | 534,638 | $1.51 B |
| 07/08/2024 | $46.71 | $47.78 (2.29%) | $47.80 | $46.41 | 554,466 | $1.54 B |
| 07/05/2024 | $48.20 | $46.55 (-3.42%) | $48.33 | $46.39 | 476,042 | $1.50 B |
| 07/03/2024 | $47.36 | $48.34 (2.07%) | $48.85 | $46.87 | 359,105 | $1.56 B |
| 07/02/2024 | $50.81 | $47.44 (-6.63%) | $51.44 | $46.60 | 1.41 M | $1.53 B |
| 07/01/2024 | $53.67 | $50.89 (-5.18%) | $53.97 | $50.51 | 682,496 | $1.64 B |