Quantcast

Blue Bird Corporation Common Stock Historical Stock Prices

BLBD 
$19.5
*  
0.75
3.7%
Get BLBD Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading BLBD now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.30 20.30 19.25 19.50 119,583
05/22/2018 20.3 20.3 19.25 19.5 119,583
05/21/2018 20.5475 20.5475 20.1 20.25 125,160
05/18/2018 20.35 20.8493 20.075 20.15 129,083
05/17/2018 20 20.9 20 20.3 215,980
05/16/2018 20.5 20.55 19.525 19.95 160,432
05/15/2018 20.7 20.9 20.45 20.55 109,306
05/14/2018 21.75 21.85 20.55 20.8 134,864
05/11/2018 23 23.6 21.5 21.8 225,768
05/10/2018 23.6 23.9 23.5 23.6 57,248
05/09/2018 24.15 24.15 23.45 23.55 64,545
05/08/2018 24.15 24.3 23.9 24.05 143,235
05/07/2018 23.95 24.225 23.9 24.1 101,002
05/04/2018 23.45 23.95 23.45 23.85 54,295
05/03/2018 23.7 23.9 23 23.55 87,059
05/02/2018 23.35 23.8 23.35 23.75 50,637
05/01/2018 23.55 23.55 23.15 23.35 65,868
04/30/2018 23.8 24.15 23.5802 23.75 75,499
04/27/2018 24.1 24.45 23.75 23.75 61,836
04/26/2018 24.2 24.5 24 24.15 68,446
04/25/2018 24 24.2 23.8 24.15 63,831
04/24/2018 24.45 24.473 23.6 24.05 69,368
04/23/2018 24.55 24.75 24.35 24.35 45,505
04/20/2018 24.55 24.7 24.35 24.55 209,140
04/19/2018 24.6 24.8 24.3 24.6 77,917
04/18/2018 24.45 24.775 24.35 24.6 128,923
04/17/2018 24.45 24.99 24.2 24.3 59,146
04/16/2018 24.2 24.5 24.1 24.4 96,177
04/13/2018 24.15 24.2 23.9 24.05 51,318
04/12/2018 24 24.25 23.95 24.05 52,577
04/11/2018 23.95 24 23.8 24 60,468
04/10/2018 23.65 24.05 23.65 24 72,791
04/09/2018 23.45 23.8 23.2 23.5 62,929
04/06/2018 23.8 24.05 23.15 23.4 97,506
04/05/2018 24 24.15 23.5 23.95 239,884
04/04/2018 23.65 23.95 23.55 23.85 67,988
04/03/2018 23.45 24 23.3 23.85 86,643
04/02/2018 23.65 23.8 23.05 23.3 74,777
03/29/2018 23.45 23.85 22.9003 23.7 230,603
03/28/2018 23.25 23.6 23.05 23.4 70,367
03/27/2018 23.55 23.55 23.05 23.25 66,590
03/26/2018 23.5 23.6 22.85 23.4 112,967
03/23/2018 23.7 23.8 22.85 23.3 80,517
03/22/2018 23.7 23.85 23.15 23.65 104,908
03/21/2018 23.65 24 23.5 23.9 54,285
03/20/2018 24 24.15 23.55 23.65 63,558
03/19/2018 24 24.05 23.7 23.95 101,416
03/16/2018 23.85 24.2 23.65 24 541,409
03/15/2018 23.95 24.025 23.7 23.9 72,173
03/14/2018 23.95 24.05 23.7 23.75 79,809
03/13/2018 23.65 24.05 23.15 23.9 132,942
03/12/2018 24 24.1 23.45 23.6 124,396
03/09/2018 24 24.05 23.85 24 118,772
03/08/2018 24 24.1 23.55 23.85 112,595
03/07/2018 23.85 24.1 23.85 23.95 103,020
03/06/2018 23.7 24.1 23.575 23.95 96,145
03/05/2018 23.4 23.8 23.2 23.7 160,709
03/02/2018 23.6 23.75 23.2 23.45 104,382
03/01/2018 23.25 23.85 23.2 23.7 112,306
02/28/2018 23.55 23.7 23.1 23.2 93,368
02/27/2018 23.8 23.9 23.45 23.6 91,347
02/26/2018 23.55 24.1 23.5 23.85 96,389
02/23/2018 23.4 23.725 23.25 23.6 89,296
02/22/2018 23 23.65 23 23.4 107,418
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio