Quantcast

Blue Bird Corporation Common Stock Historical Stock Prices

BLBD 
$17.78
*  
0.30
1.66%
Get BLBD Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading BLBD now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    BLBD Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 18.02 18.20 17.565 17.78 74,525
12/10/2018 18.02 18.2 17.565 17.78 74,525
12/07/2018 18.54 18.65 17.74 18.08 145,550
12/06/2018 18 18.75 17.89 18.6 82,908
12/04/2018 18.95 18.99 17.86 18.1 120,011
12/03/2018 19.34 19.42 18.66 18.95 52,426
11/30/2018 18.7 19.16 18.7 19.13 60,965
11/29/2018 19.13 19.3 18.53 18.83 67,727
11/28/2018 18.86 19.35 18.189 19.23 54,749
11/27/2018 19.24 19.49 18.85 18.93 84,381
11/26/2018 19.19 19.53 19.02 19.36 64,134
11/23/2018 18.76 19.34 18.76 19.18 27,640
11/21/2018 18.69 19.03 18.62 18.92 47,929
11/20/2018 19.1 19.1 18.53 18.62 64,795
11/19/2018 19.12 19.36 19.08 19.25 52,409
11/16/2018 19.3 19.4 18.81 19.22 99,195
11/15/2018 19.06 19.51 18.67 19.36 98,421
11/14/2018 19.37 19.58 19.21 19.22 38,309
11/13/2018 19 19.47 18.99 19.22 76,902
11/12/2018 19.31 19.38 19.04 19.06 52,257
11/09/2018 19.74 19.96 19.28 19.32 38,742
11/08/2018 19.66 19.89 19.48 19.83 63,853
11/07/2018 19.1 19.67 18.9 19.66 86,467
11/06/2018 18.85 19.14 18.85 19.07 55,767
11/05/2018 19 19.08 18.66 18.91 61,317
11/02/2018 19.05 19.185 18.875 19.03 130,129
11/01/2018 18.67 19.09 18.6 19.04 84,039
10/31/2018 18.4 18.67 18.15 18.61 146,834
10/30/2018 17.8 18.37 17.6052 18.34 196,928
10/29/2018 18.46 18.63 17.65 17.81 141,412
10/26/2018 18.61 18.7 18.17 18.25 140,827
10/25/2018 19.28 19.49 18.65 18.77 201,825
10/24/2018 19.1 19.21 18.84 19.1 353,050
10/23/2018 19.31 19.37 18.92 19.11 303,151
10/22/2018 19.8 19.8 19.1777 19.63 400,008
10/19/2018 20.43 20.5299 19.6377 19.91 131,882
10/18/2018 20.75 21.19 20.5 20.53 181,050
10/17/2018 22.58 22.64 20.78 20.88 174,748
10/16/2018 22.26 23.155 22.14 22.59 496,493
10/15/2018 22.9 23.99 22.9 23.93 731,836
10/12/2018 23.39 23.47 22.6 22.92 206,821
10/11/2018 23.14 23.51 23.07 23.26 193,958
10/10/2018 23.15 23.51 22.75 23.25 224,900
10/09/2018 23.56 23.56 23.18 23.18 390,551
10/08/2018 24.31 24.31 23.61 23.66 267,301
10/05/2018 25.22 25.44 24.24 24.66 545,013
10/04/2018 25.33 25.515 25.09 25.13 264,460
10/03/2018 25.02 25.3416 24.87 25.28 369,718
10/02/2018 24.37 25.145 24.35 24.84 244,407
10/01/2018 24.65 24.71 24.09 24.25 292,845
09/28/2018 24.4 24.55 23.8334 24.5 203,305
09/27/2018 24.5 24.7 24.05 24.3 177,274
09/26/2018 25.2 25.2 24.25 24.35 159,265
09/25/2018 25.45 25.45 25 25.1 115,513
09/24/2018 25.5 25.55 25 25.15 128,195
09/21/2018 25.55 25.65 25.2 25.35 291,981
09/20/2018 25.55 25.775 25.425 25.55 168,673
09/19/2018 25.65 25.825 24.925 25.4 175,005
09/18/2018 25.8 25.95 25.6 25.65 217,900
09/17/2018 25.75 26.05 25.4 25.65 329,706
09/14/2018 26.05 26.95 25.35 25.4 653,321
09/13/2018 23 23.35 22.9 23.25 32,559
09/12/2018 23.15 23.35 22.7 22.95 72,903
09/11/2018 23.5 23.75 23 23.1 74,356
09/10/2018 23.1 23.75 23.1 23.5 59,570
*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