Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Bird Corp (NQ: BLBD )

35.40 +1.10 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.74 11.00 10.41 10.88 29,089 +0.18(+1.68%)
Nov 27, 2015 10.59 10.74 10.28 10.70 13,493 +0.16(+1.52%)
Nov 25, 2015 10.49 10.54 10.54 10.54 45,200 +0.04(+0.38%)
Nov 24, 2015 10.40 10.54 10.10 10.50 6,487 +0.01(+0.10%)
Nov 23, 2015 10.15 10.52 10.15 10.49 20,495 +0.01(+0.10%)
Nov 20, 2015 10.52 10.66 9.950 10.48 26,493 +0.01(+0.10%)
Nov 19, 2015 10.48 10.54 10.39 10.47 39,817 -0.03(-0.29%)
Nov 18, 2015 10.60 10.80 10.43 10.50 74,235 -0.18(-1.69%)
Nov 17, 2015 10.75 10.75 10.63 10.68 58,612 -0.16(-1.48%)
Nov 16, 2015 10.72 10.85 10.72 10.84 16,917 +0.09(+0.84%)
Nov 13, 2015 10.72 10.84 10.72 10.75 18,828 +0.01(+0.09%)
Nov 12, 2015 10.70 10.83 10.70 10.74 27,499 -0.03(-0.28%)
Nov 11, 2015 10.64 10.81 10.64 10.77 12,708 +0.09(+0.84%)
Nov 10, 2015 10.66 10.70 10.56 10.68 7,149 +0.03(+0.28%)
Nov 09, 2015 10.80 10.80 10.62 10.65 8,297 -0.18(-1.66%)
Nov 06, 2015 10.82 10.85 10.68 10.83 8,176 +0.00(+0.00%)
Nov 05, 2015 10.75 10.84 10.74 10.83 3,235 +0.04(+0.37%)
Nov 04, 2015 10.90 10.94 10.73 10.79 6,002 -0.05(-0.46%)
Nov 03, 2015 10.82 10.85 10.30 10.84 25,363 +0.03(+0.28%)
Nov 02, 2015 10.74 10.93 10.74 10.81 46,792 -0.01(-0.09%)
Oct 30, 2015 10.79 10.85 10.76 10.82 21,228 +0.08(+0.74%)
Oct 29, 2015 10.71 10.77 10.61 10.74 8,544 +0.02(+0.19%)
Oct 28, 2015 10.42 10.73 10.42 10.72 10,758 +0.31(+2.98%)
Oct 27, 2015 10.70 10.76 10.32 10.41 15,886 -0.34(-3.16%)
Oct 26, 2015 10.85 10.85 10.75 10.75 14,195 -0.09(-0.83%)
Oct 23, 2015 10.74 10.84 10.73 10.84 13,299 +0.14(+1.31%)
Oct 22, 2015 10.63 10.72 10.50 10.70 68,039 +0.17(+1.61%)
Oct 21, 2015 10.67 10.73 10.52 10.53 11,010 -0.11(-1.03%)
Oct 20, 2015 10.54 10.64 10.36 10.64 18,039 +0.14(+1.33%)
Oct 19, 2015 10.68 10.72 10.40 10.50 18,985 -0.20(-1.87%)
Oct 16, 2015 11.00 11.00 10.66 10.70 14,458 -0.27(-2.46%)
Oct 15, 2015 10.80 10.98 10.67 10.97 10,469 +0.21(+1.95%)
Oct 14, 2015 11.16 11.16 10.68 10.76 79,886 -0.44(-3.93%)
Oct 13, 2015 11.01 11.22 11.01 11.20 25,505 +0.08(+0.72%)
Oct 12, 2015 11.10 11.12 11.01 11.12 5,974 +0.07(+0.63%)
Oct 09, 2015 11.04 11.20 11.04 11.05 20,245 +0.05(+0.45%)
Oct 08, 2015 10.85 11.10 10.74 11.00 42,833 +0.10(+0.92%)
Oct 07, 2015 10.66 10.98 10.66 10.90 34,600 +0.14(+1.30%)
Oct 06, 2015 10.62 10.77 10.62 10.76 19,960 +0.05(+0.47%)
Oct 05, 2015 10.32 10.73 10.06 10.71 51,798 +0.46(+4.49%)
Oct 02, 2015 10.09 10.30 10.07 10.25 12,487 +0.09(+0.89%)
Oct 01, 2015 9.970 10.29 9.830 10.16 32,512 +0.20(+2.01%)
Sep 30, 2015 10.00 10.07 9.800 9.960 31,159 -0.03(-0.30%)
Sep 29, 2015 10.03 10.03 9.550 9.990 35,176 -0.06(-0.60%)
Sep 28, 2015 10.34 10.34 9.970 10.05 29,740 -0.20(-1.95%)
Sep 25, 2015 10.73 10.73 10.25 10.25 20,649 -0.41(-3.85%)
Sep 24, 2015 10.43 10.73 10.26 10.66 52,100 +0.19(+1.81%)
Sep 23, 2015 10.82 10.82 10.46 10.47 25,359 -0.35(-3.23%)
Sep 22, 2015 10.84 10.96 10.75 10.82 72,110 -0.18(-1.64%)
Sep 21, 2015 11.30 11.30 10.85 11.00 32,620 -0.11(-0.99%)
Sep 18, 2015 11.45 11.70 10.91 11.11 285,308 -0.47(-4.06%)
Sep 17, 2015 11.56 11.73 11.53 11.58 19,257 -0.07(-0.60%)
Sep 16, 2015 11.58 11.74 11.43 11.65 18,570 +0.07(+0.60%)
Sep 15, 2015 11.40 11.62 11.35 11.58 10,818 +0.12(+1.05%)
Sep 14, 2015 11.56 11.56 11.42 11.46 6,144 -0.10(-0.87%)
Sep 11, 2015 11.39 11.56 11.19 11.56 11,094 +0.11(+0.96%)
Sep 10, 2015 11.25 11.48 11.20 11.45 40,886 +0.09(+0.79%)
Sep 09, 2015 11.49 11.49 11.26 11.36 20,199 -0.13(-1.13%)
Sep 08, 2015 11.57 11.58 11.48 11.49 25,842 -0.09(-0.78%)
Sep 04, 2015 11.71 11.58 11.58 11.58 17,100 -0.19(-1.61%)
Sep 03, 2015 11.88 11.89 11.69 11.77 16,227 -0.17(-1.42%)
Sep 02, 2015 11.96 12.00 11.82 11.94 27,574 +0.13(+1.10%)
Sep 01, 2015 11.80 11.86 11.70 11.81 23,466 -0.01(-0.08%)
Aug 31, 2015 11.73 11.98 11.73 11.82 11,117 +0.05(+0.42%)
Aug 28, 2015 11.73 12.00 11.53 11.77 13,395 -0.03(-0.25%)
Aug 27, 2015 12.21 12.21 11.71 11.80 31,682 -0.43(-3.52%)
Aug 26, 2015 12.11 12.24 11.69 12.23 25,027 +0.27(+2.26%)
Aug 25, 2015 11.73 13.50 11.60 11.96 12,909 +0.63(+5.56%)
Aug 24, 2015 11.12 11.88 10.52 11.33 24,239 -0.20(-1.73%)
Aug 21, 2015 11.79 11.79 11.50 11.53 12,545 -0.46(-3.84%)
Aug 20, 2015 12.76 12.76 11.71 11.99 20,078 -0.76(-5.96%)
Aug 19, 2015 12.90 13.30 12.54 12.75 11,319 -0.21(-1.62%)
Aug 18, 2015 13.07 13.13 12.83 12.96 16,277 -0.05(-0.38%)
Aug 17, 2015 13.00 13.15 12.90 13.01 15,883 +0.08(+0.62%)
Aug 14, 2015 12.72 12.93 12.67 12.93 3,282 +0.24(+1.89%)
Aug 13, 2015 12.95 12.95 12.60 12.69 16,095 -0.08(-0.63%)
Aug 12, 2015 12.85 13.04 12.66 12.77 28,480 -0.22(-1.69%)
Aug 11, 2015 13.01 13.09 12.28 12.99 25,633 -0.10(-0.76%)
Aug 10, 2015 13.07 13.24 12.98 13.09 23,513 +0.04(+0.31%)
Aug 07, 2015 12.90 13.19 12.85 13.05 19,457 +0.03(+0.23%)
Aug 06, 2015 13.18 13.25 12.91 13.02 8,977 -0.10(-0.76%)
Aug 05, 2015 13.50 13.63 12.97 13.12 20,829 -0.04(-0.30%)
Aug 04, 2015 12.85 13.29 12.50 13.16 27,903 -0.10(-0.75%)
Aug 03, 2015 12.98 13.36 12.96 13.26 17,341 +0.15(+1.14%)
Jul 31, 2015 13.30 13.30 12.94 13.11 16,699 -0.13(-0.98%)
Jul 30, 2015 13.19 13.34 12.88 13.24 6,048 +0.06(+0.46%)
Jul 29, 2015 13.10 13.23 13.09 13.18 3,003 -0.14(-1.05%)
Jul 28, 2015 13.05 13.40 13.05 13.32 7,565 +0.22(+1.68%)
Jul 27, 2015 13.10 13.12 13.00 13.10 3,030 +0.02(+0.15%)
Jul 24, 2015 13.31 13.48 13.08 13.08 17,098 -0.38(-2.82%)
Jul 23, 2015 13.54 13.54 13.35 13.46 10,813 +0.03(+0.22%)
Jul 22, 2015 12.95 13.69 12.95 13.43 39,839 +0.39(+2.99%)
Jul 21, 2015 12.85 13.16 12.76 13.04 6,034 +0.26(+2.03%)
Jul 20, 2015 12.97 12.97 12.75 12.78 15,167 -0.25(-1.92%)
Jul 17, 2015 13.05 13.09 12.99 13.03 6,602 +0.03(+0.23%)
Jul 16, 2015 13.00 13.10 13.00 13.00 13,233 -0.07(-0.54%)
Jul 15, 2015 12.95 13.07 12.95 13.07 8,751 +0.04(+0.31%)
Jul 14, 2015 13.08 13.15 12.98 13.03 43,981 -0.19(-1.44%)
Jul 13, 2015 12.97 13.43 12.97 13.22 9,998 +0.23(+1.77%)
Jul 10, 2015 13.09 13.21 12.94 12.99 24,300 +0.02(+0.15%)
Jul 09, 2015 12.58 13.17 12.58 12.97 11,473 -0.37(-2.77%)
Jul 08, 2015 13.58 13.58 13.25 13.34 26,420 -0.10(-0.74%)
Jul 07, 2015 13.48 14.88 13.16 13.44 17,898 -0.01(-0.07%)
Jul 06, 2015 13.00 13.84 13.00 13.45 59,041 +0.60(+4.67%)
Jul 02, 2015 13.11 12.85 12.85 12.85 42,100 -0.11(-0.85%)
Jul 01, 2015 12.96 13.18 12.70 12.96 26,668 -0.03(-0.23%)
Jun 30, 2015 13.17 13.34 12.85 12.99 511,531 -0.07(-0.54%)
Jun 29, 2015 13.24 13.52 13.04 13.06 76,391 -0.22(-1.66%)
Jun 26, 2015 13.06 13.59 13.06 13.28 664,913 +0.16(+1.22%)
Jun 25, 2015 13.12 13.52 13.00 13.12 31,019 -0.04(-0.30%)
Jun 24, 2015 13.27 13.38 13.02 13.16 19,236 -0.03(-0.23%)
Jun 23, 2015 13.15 13.38 13.05 13.19 32,089 -0.01(-0.08%)
Jun 22, 2015 13.54 13.85 13.09 13.20 31,175 -0.20(-1.49%)
Jun 19, 2015 13.64 13.69 13.15 13.40 189,164 +0.17(+1.28%)
Jun 18, 2015 13.39 13.70 13.03 13.23 74,597 +0.11(+0.84%)
Jun 17, 2015 13.00 13.97 13.00 13.12 73,909 +0.07(+0.54%)
Jun 16, 2015 13.44 13.44 12.91 13.05 43,847 +0.01(+0.08%)
Jun 15, 2015 13.30 13.45 12.84 13.04 52,722 -0.21(-1.58%)
Jun 12, 2015 13.04 13.50 12.97 13.25 62,287 +0.17(+1.30%)
Jun 11, 2015 13.38 13.58 12.76 13.08 70,076 -0.13(-0.98%)
Jun 10, 2015 13.30 13.50 13.21 13.21 36,879 +0.02(+0.15%)
Jun 09, 2015 12.82 14.19 12.30 13.19 84,720 +0.49(+3.86%)
Jun 08, 2015 12.50 13.42 12.40 12.70 37,896 +0.38(+3.08%)
Jun 05, 2015 12.86 13.21 12.09 12.32 94,109 -0.56(-4.35%)
Jun 04, 2015 13.10 13.37 12.50 12.88 49,885 -0.13(-1.00%)
Jun 03, 2015 13.45 13.50 12.88 13.01 21,102 -0.39(-2.91%)
Jun 02, 2015 13.38 13.99 13.12 13.40 119,086 +0.06(+0.45%)
Jun 01, 2015 13.03 13.62 13.00 13.34 77,555 +0.29(+2.22%)
May 29, 2015 13.00 13.10 12.81 13.05 25,467 -0.02(-0.15%)
May 28, 2015 12.99 13.51 12.57 13.07 52,339 +0.08(+0.62%)
May 27, 2015 13.00 13.00 12.94 12.99 16,942 +0.04(+0.31%)
May 26, 2015 12.53 13.27 12.53 12.95 32,250 +0.38(+3.02%)
May 22, 2015 12.28 12.57 12.57 12.57 22,200 +0.28(+2.28%)
May 21, 2015 12.25 13.11 12.18 12.29 37,185 +0.05(+0.41%)
May 20, 2015 11.54 13.54 11.19 12.24 36,694 +0.00(+0.00%)
May 19, 2015 15.79 15.87 12.10 12.24 106,807 +0.17(+1.41%)
May 18, 2015 12.00 12.10 11.76 12.07 20,439 +0.03(+0.25%)
May 15, 2015 12.09 12.10 11.98 12.04 24,207 +0.05(+0.42%)
May 14, 2015 12.05 12.10 11.90 11.99 43,406 +0.09(+0.76%)
May 13, 2015 11.99 11.99 11.82 11.90 1,948 -0.09(-0.75%)
May 12, 2015 11.96 12.79 11.60 11.99 26,915 +0.05(+0.42%)
May 11, 2015 12.02 12.03 11.89 11.94 3,084 -0.06(-0.50%)
May 08, 2015 11.87 12.00 11.78 12.00 1,852 +0.28(+2.39%)
May 07, 2015 12.03 12.18 11.68 11.72 8,478 -0.24(-2.01%)
May 06, 2015 12.11 12.35 11.88 11.96 7,543 -0.04(-0.33%)
May 05, 2015 11.99 13.19 11.99 12.00 40,810 -0.10(-0.83%)
May 04, 2015 11.97 12.10 11.74 12.10 54,245 -0.04(-0.33%)
May 01, 2015 12.00 12.14 11.75 12.14 21,950 +0.24(+2.02%)
Apr 30, 2015 12.30 12.30 11.84 11.90 28,005 -0.43(-3.49%)
Apr 29, 2015 12.00 12.46 11.73 12.33 19,880 +0.38(+3.18%)
Apr 28, 2015 11.91 12.15 11.90 11.95 8,872 +0.01(+0.08%)
Apr 27, 2015 12.18 12.18 11.84 11.94 8,150 -0.20(-1.65%)
Apr 24, 2015 11.76 12.70 11.76 12.14 17,399 +0.43(+3.67%)
Apr 23, 2015 11.82 11.82 11.67 11.71 5,917 -0.11(-0.93%)
Apr 22, 2015 11.27 11.92 11.20 11.82 18,070 +0.53(+4.69%)
Apr 21, 2015 11.00 11.96 10.96 11.29 63,481 +0.10(+0.89%)
Apr 20, 2015 10.92 11.70 10.24 11.19 20,077 +0.24(+2.19%)
Apr 17, 2015 11.00 11.00 10.60 10.95 11,499 -0.05(-0.45%)
Apr 16, 2015 11.07 11.07 10.78 11.00 37,123 -0.06(-0.54%)
Apr 15, 2015 11.54 11.85 10.70 11.06 56,351 -0.74(-6.27%)
Apr 14, 2015 10.95 11.83 10.95 11.80 10,046 +0.81(+7.37%)
Apr 13, 2015 10.46 11.72 10.33 10.99 60,508 +0.57(+5.47%)
Apr 10, 2015 10.54 10.64 10.34 10.42 27,718 +0.00(+0.00%)
Apr 09, 2015 10.41 10.74 10.10 10.42 52,509 +0.05(+0.48%)
Apr 08, 2015 10.15 10.48 10.15 10.37 45,163 +0.17(+1.67%)
Apr 07, 2015 10.03 11.25 10.03 10.20 239,756 +0.22(+2.20%)
Apr 06, 2015 10.09 10.21 9.980 9.980 21,218 -0.20(-1.96%)
Apr 02, 2015 10.15 10.18 10.18 10.18 17,300 +0.25(+2.52%)
Apr 01, 2015 10.24 10.24 9.930 9.930 26,021 -0.32(-3.12%)
Mar 31, 2015 10.07 10.25 10.05 10.25 7,778 +0.32(+3.22%)
Mar 30, 2015 10.14 10.20 9.930 9.930 12,976 -0.21(-2.07%)
Mar 27, 2015 10.22 10.22 10.09 10.14 11,762 +0.04(+0.40%)
Mar 26, 2015 10.10 10.10 10.02 10.10 1,839 -0.15(-1.46%)
Mar 25, 2015 11.14 11.14 10.05 10.25 52,074 +0.20(+1.99%)
Mar 24, 2015 9.890 10.10 9.890 10.05 46,273 -0.03(-0.30%)
Mar 23, 2015 10.06 10.10 9.880 10.08 18,203 +0.18(+1.82%)
Mar 20, 2015 9.460 10.39 9.460 9.900 330,079 +0.54(+5.77%)
Mar 19, 2015 9.390 9.480 9.160 9.360 154,761 +0.08(+0.86%)
Mar 18, 2015 9.300 9.470 9.160 9.280 28,543 -0.01(-0.11%)
Mar 17, 2015 9.170 9.300 9.101 9.290 20,310 +0.10(+1.09%)
Mar 16, 2015 9.060 9.300 9.050 9.190 31,540 +0.04(+0.44%)
Mar 13, 2015 9.150 9.300 9.150 9.150 38,054 -0.11(-1.19%)
Mar 12, 2015 9.190 9.310 9.050 9.260 62,159 +0.13(+1.42%)
Mar 11, 2015 9.120 9.150 9.000 9.130 25,540 +0.13(+1.44%)
Mar 10, 2015 9.100 9.150 8.970 9.000 35,725 -0.17(-1.85%)
Mar 09, 2015 9.150 9.170 8.970 9.170 43,183 +0.15(+1.66%)
Mar 06, 2015 9.000 9.140 8.910 9.020 24,113 -0.12(-1.31%)
Mar 05, 2015 9.150 9.150 8.500 9.140 147,397 -0.06(-0.65%)
Mar 04, 2015 9.370 9.450 9.200 9.200 27,121 -0.09(-0.97%)
Mar 03, 2015 9.880 10.10 9.100 9.290 48,688 -0.36(-3.73%)
Mar 02, 2015 9.850 9.850 9.600 9.650 25,031 -0.10(-1.03%)
Feb 27, 2015 10.25 10.25 9.700 9.750 23,851 +0.18(+1.88%)
Feb 26, 2015 10.85 11.64 9.570 9.570 47,551 -0.38(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.