BLBD - Blue Bird Corp
69.33
-1.030 -1.486%
Share volume: 395,772
Last Updated: 05-12-2026
Automobiles And Trucks/Truck & Bus Bodies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$70.36
-1.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $69.77 | $69.77 | $70.31 | $70.31 | $68.06 | $68.06 | $69.33 | $69.33 | 395,772 | $395,772.00 |
| 05-11-2026 | $71.08 | $71.08 | $71.51 | $71.51 | $67.61 | $67.61 | $70.36 | $70.36 | 640,776 | $640,776.00 |
| 05-08-2026 | $70.84 | $70.84 | $73.15 | $73.15 | $70.49 | $70.49 | $71.02 | $71.02 | 526,170 | $526,170.00 |
| 05-07-2026 | $76.16 | $76.16 | $81.51 | $81.51 | $70.73 | $70.73 | $70.84 | $70.84 | 1,707,968 | $1,707,968.00 |
| 05-06-2026 | $64.49 | $64.49 | $66.00 | $66.00 | $63.90 | $63.90 | $65.04 | $65.04 | 600,624 | $600,624.00 |
| 05-05-2026 | $63.23 | $63.23 | $64.20 | $64.20 | $62.78 | $62.78 | $63.39 | $63.39 | 293,373 | $293,373.00 |
| 05-04-2026 | $62.45 | $62.45 | $63.41 | $63.41 | $61.90 | $61.90 | $62.89 | $62.89 | 379,904 | $379,904.00 |
| 05-01-2026 | $63.98 | $63.98 | $64.58 | $64.58 | $62.48 | $62.48 | $62.87 | $62.87 | 338,388 | $338,388.00 |
| 04-30-2026 | $61.04 | $61.04 | $64.16 | $64.16 | $61.04 | $61.04 | $64.11 | $64.11 | 318,990 | $318,990.00 |
| 04-29-2026 | $62.72 | $62.72 | $63.36 | $63.36 | $60.84 | $60.84 | $61.44 | $61.44 | 225,077 | $225,077.00 |