Chronicle Journal: Finance

Blue Bird Corp (NQ: BLBD )

22.14 USD -0.82 (-3.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 22.10 22.50 21.34 22.14 42,584 -0.82(-3.57%)
Nov 24, 2021 22.96 23.20 22.82 22.96 88,968 -0.24(-1.03%)
Nov 23, 2021 23.77 24.21 22.94 23.20 53,580 -0.50(-2.11%)
Nov 22, 2021 23.84 24.16 23.51 23.70 71,074 +0.24(+1.02%)
Nov 19, 2021 23.78 23.92 22.86 23.46 91,277 -0.49(-2.05%)
Nov 18, 2021 24.74 23.95 23.74 23.95 60,977 -0.81(-3.27%)
Nov 17, 2021 24.91 25.00 24.22 24.76 52,233 -0.55(-2.17%)
Nov 16, 2021 24.67 25.75 24.67 25.31 75,597 +0.09(+0.36%)
Nov 15, 2021 25.27 25.43 24.56 25.22 52,454 +0.18(+0.72%)
Nov 12, 2021 24.75 25.49 24.53 25.04 50,941 +0.40(+1.62%)
Nov 11, 2021 23.80 24.78 23.35 24.64 127,733 +1.14(+4.85%)
Nov 10, 2021 24.09 23.50 133,525 -0.92(-3.77%)
Nov 09, 2021 25.06 25.40 24.02 24.42 109,286 -0.83(-3.29%)
Nov 08, 2021 24.00 25.61 23.67 25.25 310,870 +3.41(+15.61%)
Nov 05, 2021 21.71 22.29 21.35 21.84 68,894 +0.37(+1.72%)
Nov 04, 2021 21.90 22.19 21.21 21.47 45,106 -0.24(-1.11%)
Nov 03, 2021 21.45 22.22 21.44 21.71 64,869 +0.31(+1.45%)
Nov 02, 2021 21.15 21.49 20.72 21.40 75,990 +0.15(+0.71%)
Nov 01, 2021 19.77 21.68 19.61 21.25 162,053 +1.64(+8.36%)
Oct 29, 2021 19.42 19.65 19.29 19.61 42,889 +0.31(+1.61%)
Oct 28, 2021 19.18 19.71 19.06 19.30 96,686 +0.34(+1.79%)
Oct 27, 2021 19.65 19.50 18.95 18.96 57,297 -0.73(-3.71%)
Oct 26, 2021 19.87 19.69 31,504 -0.11(-0.56%)
Oct 25, 2021 19.72 20.19 19.55 19.80 49,090 +0.08(+0.41%)
Oct 22, 2021 19.80 19.97 19.54 19.72 21,618 -0.11(-0.55%)
Oct 21, 2021 19.87 20.02 19.57 19.83 37,736 -0.05(-0.25%)
Oct 20, 2021 19.81 20.04 19.63 19.88 26,349 +0.06(+0.30%)
Oct 19, 2021 19.82 19.90 19.37 19.82 35,332 +0.01(+0.05%)
Oct 18, 2021 19.76 20.06 19.68 19.81 29,655 +0.04(+0.20%)
Oct 15, 2021 19.96 20.67 19.75 19.77 177,953 +0.15(+0.76%)
Oct 14, 2021 20.03 20.05 19.54 19.62 36,535 -0.09(-0.46%)
Oct 13, 2021 19.95 20.13 19.53 19.71 28,444 -0.26(-1.30%)
Oct 12, 2021 20.28 20.34 19.94 19.97 34,043 -0.22(-1.09%)
Oct 11, 2021 20.16 20.45 20.07 20.19 24,531 -0.03(-0.15%)
Oct 08, 2021 20.66 20.66 20.17 20.22 31,592 -0.28(-1.37%)
Oct 07, 2021 20.19 21.03 20.19 20.50 49,455 +0.38(+1.89%)
Oct 06, 2021 20.30 20.88 19.70 20.12 42,891 -0.43(-2.09%)
Oct 05, 2021 20.85 20.93 20.47 20.55 52,254 -0.33(-1.58%)
Oct 04, 2021 21.43 21.70 20.72 20.88 72,743 -0.44(-2.06%)
Oct 01, 2021 20.89 21.83 20.89 21.32 152,335 +0.46(+2.21%)
Sep 30, 2021 21.06 21.43 20.78 20.86 85,060 -0.06(-0.29%)
Sep 29, 2021 20.55 21.00 20.28 20.92 72,462 +0.61(+3.00%)
Sep 28, 2021 21.31 21.31 20.21 20.31 60,567 -1.00(-4.69%)
Sep 27, 2021 20.32 21.39 20.32 21.31 87,475 +1.09(+5.39%)
Sep 24, 2021 20.23 20.36 19.87 20.22 136,359 -0.09(-0.44%)
Sep 23, 2021 19.53 20.61 19.53 20.31 69,150 +0.85(+4.37%)
Sep 22, 2021 19.44 19.83 19.05 19.46 58,815 +0.23(+1.20%)
Sep 21, 2021 19.56 20.01 19.23 19.23 78,604 -0.17(-0.88%)
Sep 20, 2021 20.38 20.42 19.15 19.40 77,582 -1.34(-6.46%)
Sep 17, 2021 20.44 21.20 20.33 20.74 198,870 +0.63(+3.13%)
Sep 16, 2021 19.60 20.17 19.57 20.11 105,526 +0.55(+2.81%)
Sep 15, 2021 19.46 19.91 19.25 19.56 100,853 +0.13(+0.67%)
Sep 14, 2021 19.61 19.79 19.24 19.43 103,183 -0.03(-0.15%)
Sep 13, 2021 19.40 19.51 19.16 19.46 43,223 +0.21(+1.09%)
Sep 10, 2021 19.54 19.61 19.17 19.25 55,652 -0.10(-0.52%)
Sep 09, 2021 19.38 19.65 19.29 19.35 61,283 -0.11(-0.57%)
Sep 08, 2021 19.98 20.10 19.25 19.46 65,282 -0.71(-3.52%)
Sep 07, 2021 20.46 20.54 20.12 20.17 57,397 -0.15(-0.74%)
Sep 03, 2021 21.05 21.05 20.28 20.32 43,036 -0.61(-2.91%)
Sep 02, 2021 21.02 21.16 20.73 20.93 54,061 +0.07(+0.34%)
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.