7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,467.17

+703.03

+0.92%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Blue Bird Corporation (BLBD)

55.90 -0.45 (-0.80%)

At close: October 30 at 4:00:00 PM EDT

55.90 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade BLBD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	55.58	56.36	54.66	55.90	55.90	486,400
Oct 29, 2026	56.72	57.82	56.14	56.35	56.35	403,300
Oct 28, 2026	57.18	57.67	56.15	57.17	57.17	392,000
Oct 27, 2026	58.29	58.57	56.41	56.82	56.82	662,600
Oct 26, 2026	57.77	58.67	57.47	58.04	58.04	406,100
Oct 23, 2026	56.19	58.02	55.26	57.73	57.73	572,100
Oct 22, 2026	56.68	57.40	56.00	56.73	56.73	544,000
Oct 21, 2026	57.48	58.51	56.64	57.12	57.12	538,900
Oct 20, 2026	55.50	57.76	55.50	57.37	57.37	606,700
Oct 19, 2026	57.50	58.08	55.50	55.72	55.72	1,230,500
Oct 16, 2026	57.36	58.95	56.92	57.39	57.39	1,896,300
Oct 15, 2026	56.56	58.30	56.56	57.51	57.51	545,700
Oct 14, 2026	55.99	57.94	55.69	56.76	56.76	689,600
Oct 13, 2026	56.16	56.63	55.17	56.41	56.41	282,000
Oct 12, 2026	56.28	57.00	55.90	56.29	56.29	198,100
Oct 9, 2026	56.41	56.58	55.37	56.29	56.29	345,000
Oct 8, 2026	55.56	56.41	55.32	56.19	56.19	274,700
Oct 7, 2026	56.45	56.45	55.33	55.84	55.84	525,900
Oct 6, 2026	57.24	57.72	56.54	57.19	57.19	253,300
Oct 5, 2026	56.66	57.46	55.76	57.03	57.03	323,900
Oct 2, 2026	56.00	56.87	55.76	56.53	56.53	406,000
Oct 1, 2026	55.00	56.89	54.62	55.60	55.60	566,600
Sep 30, 2026	56.82	57.41	55.37	55.50	55.50	740,900
Sep 29, 2026	57.52	57.60	55.74	56.36	56.36	528,400
Sep 28, 2026	58.12	58.12	56.59	56.98	56.98	485,700
Sep 25, 2026	56.16	58.76	56.04	58.12	58.12	668,800
Sep 24, 2026	57.66	57.92	55.02	55.58	55.58	833,400
Sep 23, 2026	59.17	59.60	57.79	58.09	58.09	384,800
Sep 22, 2026	59.43	59.97	58.40	59.17	59.17	385,400
Sep 21, 2026	60.90	61.06	58.61	58.64	58.64	479,800
Sep 18, 2026	60.67	61.65	60.24	60.43	60.43	905,500
Sep 17, 2026	63.25	63.71	60.52	60.79	60.79	388,700
Sep 16, 2026	62.16	62.84	61.56	61.66	61.66	488,300
Sep 15, 2026	62.88	63.45	61.63	61.80	61.80	914,600
Sep 14, 2026	60.81	62.63	59.90	62.41	62.41	329,300
Sep 11, 2026	62.98	63.68	61.75	61.84	61.84	403,700
Sep 10, 2026	61.64	62.70	61.08	62.05	62.05	334,400
Sep 9, 2026	63.34	64.60	61.85	62.59	62.59	406,500
Sep 8, 2026	63.52	64.57	63.30	63.95	63.95	348,500
Sep 4, 2026	63.31	64.35	62.88	63.63	63.63	617,700
Sep 3, 2026	62.15	64.30	61.63	63.66	63.66	725,200
Sep 2, 2026	60.55	62.09	59.37	61.71	61.71	645,600
Sep 1, 2026	57.61	60.94	57.38	60.55	60.55	915,500
Aug 31, 2026	59.04	59.31	57.80	58.15	58.15	601,300
Aug 28, 2026	60.21	60.61	58.60	59.23	59.23	399,300
Aug 27, 2026	60.25	61.26	59.42	59.90	59.90	490,100
Aug 26, 2026	58.81	60.67	58.81	60.50	60.50	582,200
Aug 25, 2026	59.84	59.84	58.25	58.65	58.65	396,600
Aug 24, 2026	61.85	62.92	58.76	58.95	58.95	393,100
Aug 21, 2026	62.32	62.87	61.50	61.89	61.89	400,000
Aug 20, 2026	62.63	62.94	60.63	61.33	61.33	634,300
Aug 19, 2026	62.11	63.24	61.44	62.52	62.52	570,500
Aug 18, 2026	63.23	63.52	59.85	61.46	61.46	788,200
Aug 17, 2026	64.43	65.71	63.02	63.88	63.88	732,200
Aug 14, 2026	65.05	66.25	64.30	64.81	64.81	579,300
Aug 13, 2026	64.57	66.02	64.04	64.67	64.67	810,300
Aug 12, 2026	65.88	67.36	63.63	64.33	64.33	521,300
Aug 11, 2026	65.34	66.69	65.01	66.18	66.18	609,700
Aug 10, 2026	69.36	69.71	63.36	65.33	65.33	1,153,700
Aug 7, 2026	66.90	68.98	66.00	68.76	68.76	889,700
Aug 6, 2026	70.07	73.47	65.96	66.01	66.01	1,333,100
Aug 5, 2026	77.80	79.65	76.35	76.93	76.93	345,300
Aug 4, 2026	75.48	77.94	74.72	77.83	77.83	509,300
Aug 3, 2026	74.45	76.00	73.79	74.53	74.53	403,700
Jul 31, 2026	75.91	75.97	74.14	74.39	74.39	375,100
Jul 30, 2026	74.08	74.82	72.80	74.60	74.60	337,300
Jul 29, 2026	73.00	73.77	70.07	72.32	72.32	611,200
Jul 28, 2026	75.78	75.78	70.65	73.89	73.89	533,000
Jul 27, 2026	76.49	76.52	73.84	76.04	76.04	464,900
Jul 24, 2026	77.92	78.96	75.99	76.20	76.20	349,000
Jul 23, 2026	80.11	80.26	77.17	77.51	77.51	437,200
Jul 22, 2026	80.42	82.66	80.00	80.20	80.20	358,500
Jul 21, 2026	82.41	83.39	80.82	81.28	81.28	638,800
Jul 20, 2026	79.00	83.31	78.98	81.50	81.50	996,200
Jul 17, 2026	76.13	78.64	75.37	78.34	78.34	262,800
Jul 16, 2026	75.81	78.54	75.81	77.68	77.68	362,100
Jul 15, 2026	77.03	77.59	74.77	76.82	76.82	341,200
Jul 14, 2026	77.56	78.11	76.74	77.28	77.28	212,900
Jul 13, 2026	77.15	78.21	76.46	76.56	76.56	260,200
Jul 10, 2026	77.90	79.61	76.92	77.38	77.38	287,200
Jul 9, 2026	79.13	79.37	77.97	78.17	78.17	187,700
Jul 8, 2026	79.60	79.68	76.27	78.07	78.07	336,700
Jul 7, 2026	77.26	79.73	74.39	79.60	79.60	646,300
Jul 6, 2026	76.86	78.53	75.64	77.95	77.95	295,200
Jul 2, 2026	77.80	78.43	74.64	76.08	76.08	992,100
Jul 1, 2026	78.44	78.57	76.73	77.88	77.88	451,800
Jun 30, 2026	79.00	79.90	78.08	78.96	78.96	377,600
Jun 29, 2026	77.55	79.35	76.56	78.33	78.33	382,300
Jun 26, 2026	78.12	79.59	76.50	78.81	78.81	1,235,600
Jun 25, 2026	77.88	80.63	77.01	79.10	79.10	456,700
Jun 24, 2026	74.22	76.39	73.95	75.37	75.37	354,700
Jun 23, 2026	74.15	75.98	72.93	73.72	73.72	402,500
Jun 22, 2026	74.24	76.17	73.61	75.91	75.91	426,000
Jun 18, 2026	74.40	75.06	73.69	73.99	73.99	524,100
Jun 17, 2026	73.44	74.97	72.45	73.35	73.35	368,300
Jun 16, 2026	73.02	74.73	72.93	73.21	73.21	306,000
Jun 15, 2026	73.07	73.80	72.33	72.85	72.85	330,000
Jun 12, 2026	72.07	73.32	71.16	71.54	71.54	249,000
Jun 11, 2026	69.33	71.95	68.75	71.43	71.43	367,000
Jun 10, 2026	71.16	72.33	68.70	68.71	68.71	346,100
Jun 9, 2026	70.88	72.79	69.05	71.16	71.16	392,400
Jun 8, 2026	70.42	70.89	69.68	70.23	70.23	264,700
Jun 5, 2026	72.00	72.89	69.60	69.68	69.68	324,000
Jun 4, 2026	72.78	72.81	71.59	71.95	71.95	294,900
Jun 3, 2026	72.16	72.74	70.79	72.43	72.43	428,900
Jun 2, 2026	69.30	72.71	69.18	72.34	72.34	579,100
Jun 1, 2026	67.38	69.37	67.07	69.30	69.30	561,000
May 29, 2026	70.05	71.00	67.32	67.77	67.77	429,100
May 28, 2026	70.36	70.54	69.43	70.19	70.19	380,300
May 27, 2026	69.34	71.43	67.87	70.87	70.87	364,800
May 26, 2026	66.71	69.36	66.43	69.23	69.23	411,400
May 22, 2026	64.95	66.65	64.27	66.30	66.30	368,100
May 21, 2026	65.07	65.30	62.56	64.82	64.82	588,100
May 20, 2026	64.59	66.75	63.13	65.30	65.30	693,700
May 19, 2026	71.70	72.05	63.99	64.65	64.65	857,700
May 18, 2026	72.36	73.75	71.28	72.74	72.74	812,500
May 15, 2026	71.41	72.38	69.92	71.87	71.87	762,700
May 14, 2026	71.73	73.55	71.38	72.45	72.45	621,200
May 13, 2026	69.33	71.58	69.31	71.00	71.00	468,700
May 12, 2026	69.77	70.31	68.06	69.33	69.33	395,800
May 11, 2026	71.08	71.50	67.61	70.36	70.36	640,800
May 8, 2026	70.84	73.15	70.49	71.02	71.02	526,100
May 7, 2026	76.15	81.51	70.73	70.84	70.84	1,708,000
May 6, 2026	64.49	66.00	63.90	65.04	65.04	600,600
May 5, 2026	63.23	64.20	62.78	63.39	63.39	293,300
May 4, 2026	62.45	63.41	61.90	62.89	62.89	379,900
May 1, 2026	63.98	64.58	62.48	62.87	62.87	338,400
Apr 30, 2026	61.04	64.15	61.04	64.11	64.11	318,900
Apr 29, 2026	62.72	63.36	60.83	61.44	61.44	225,000
Apr 28, 2026	64.49	64.49	62.08	62.93	62.93	367,600
Apr 27, 2026	65.00	66.13	64.24	64.46	64.46	458,400
Apr 24, 2026	63.55	65.25	63.00	65.01	65.01	288,400
Apr 23, 2026	62.84	63.99	62.84	63.55	63.55	221,800
Apr 22, 2026	62.76	63.27	62.11	62.35	62.35	209,700
Apr 21, 2026	62.99	64.28	61.73	62.53	62.53	468,900
Apr 20, 2026	61.76	63.05	61.57	62.97	62.97	225,600
Apr 17, 2026	60.06	62.32	59.72	61.76	61.76	366,200
Apr 16, 2026	61.78	62.15	58.80	59.13	59.13	418,900
Apr 15, 2026	64.54	65.04	61.80	62.10	62.10	298,500
Apr 14, 2026	64.46	65.47	63.99	64.91	64.91	370,600
Apr 13, 2026	63.13	64.90	62.45	64.46	64.46	380,300
Apr 10, 2026	63.63	64.07	62.90	63.05	63.05	365,800
Apr 9, 2026	61.18	63.82	61.12	63.63	63.63	490,500
Apr 8, 2026	60.86	61.58	60.31	61.27	61.27	381,900
Apr 7, 2026	56.91	58.65	56.80	58.54	58.54	260,600
Apr 6, 2026	58.65	59.18	57.13	57.44	57.44	247,900
Apr 2, 2026	57.29	59.27	57.29	58.63	58.63	184,200
Apr 1, 2026	57.33	59.43	57.33	58.75	58.75	355,000
Mar 31, 2026	55.09	57.22	54.52	56.79	56.79	517,600
Mar 30, 2026	55.77	55.83	53.57	54.42	54.42	233,000
Mar 27, 2026	56.29	56.89	55.11	55.11	55.11	198,400
Mar 26, 2026	56.74	57.68	56.35	56.60	56.60	247,700
Mar 25, 2026	56.86	57.48	56.34	57.46	57.46	215,900
Mar 24, 2026	55.41	57.17	54.67	56.33	56.33	299,000
Mar 23, 2026	54.91	56.43	54.69	55.29	55.29	365,900
Mar 20, 2026	55.22	55.22	53.10	53.43	53.43	587,300
Mar 19, 2026	53.68	55.45	52.69	55.15	55.15	277,900
Mar 18, 2026	54.10	55.23	53.60	53.91	53.91	490,900
Mar 17, 2026	54.31	54.68	52.89	54.49	54.49	367,600
Mar 16, 2026	53.91	54.26	53.08	53.85	53.85	301,300
Mar 13, 2026	53.99	54.12	52.50	53.38	53.38	313,200
Mar 12, 2026	52.69	54.30	52.39	53.50	53.50	451,600
Mar 11, 2026	53.40	54.60	52.30	53.63	53.63	346,900
Mar 10, 2026	53.06	54.29	52.83	53.42	53.42	279,400
Mar 9, 2026	53.87	53.87	51.69	53.06	53.06	303,500
Mar 6, 2026	55.17	55.47	54.10	54.74	54.74	392,100
Mar 5, 2026	57.51	58.52	55.24	56.47	56.47	415,900
Mar 4, 2026	58.07	59.12	57.63	58.22	58.22	389,700
Mar 3, 2026	56.14	58.01	55.61	57.53	57.53	396,200
Mar 2, 2026	57.56	58.33	56.17	57.62	57.62	351,100
Feb 27, 2026	58.40	59.50	57.57	58.27	58.27	372,400
Feb 26, 2026	62.35	62.50	58.47	58.85	58.85	503,400
Feb 25, 2026	62.25	62.90	60.53	62.33	62.33	485,200
Feb 24, 2026	60.50	62.14	60.32	62.01	62.01	271,700
Feb 23, 2026	60.71	61.86	59.62	60.58	60.58	424,500
Feb 20, 2026	60.34	61.94	57.08	61.00	61.00	636,600
Feb 19, 2026	60.98	62.50	59.59	60.52	60.52	536,000
Feb 18, 2026	60.57	62.55	60.36	61.24	61.24	520,800
Feb 17, 2026	57.63	60.40	57.38	59.99	59.99	625,600
Feb 13, 2026	56.22	58.06	55.90	57.59	57.59	425,000
Feb 12, 2026	58.01	58.59	55.47	55.96	55.96	739,900
Feb 11, 2026	56.94	57.88	56.63	57.77	57.77	326,000
Feb 10, 2026	57.52	58.05	56.03	56.74	56.74	309,900
Feb 9, 2026	59.02	59.92	56.92	57.34	57.34	508,700
Feb 6, 2026	55.78	59.35	55.77	59.21	59.21	717,000
Feb 5, 2026	51.93	57.13	50.65	55.54	55.54	1,346,300
Feb 4, 2026	52.33	52.82	49.43	49.69	49.69	631,900
Feb 3, 2026	51.18	52.56	50.75	52.44	52.44	435,700
Feb 2, 2026	50.14	51.26	49.58	51.06	51.06	358,600
Jan 30, 2026	49.25	50.56	49.25	50.31	50.31	326,400
Jan 29, 2026	49.80	50.18	48.93	49.60	49.60	361,700
Jan 28, 2026	50.81	50.81	49.18	49.76	49.76	339,900
Jan 27, 2026	50.03	50.64	49.01	50.61	50.61	285,600
Jan 26, 2026	49.52	50.02	48.75	49.96	49.96	329,300
Jan 23, 2026	49.78	50.49	49.47	49.57	49.57	373,600
Jan 22, 2026	49.04	50.14	48.91	50.06	50.06	346,600
Jan 21, 2026	49.20	49.75	47.43	49.04	49.04	794,100
Jan 20, 2026	48.75	50.34	48.32	49.08	49.08	523,900
Jan 16, 2026	49.20	49.33	48.13	49.03	49.03	1,325,900
Jan 15, 2026	48.92	50.39	48.74	49.34	49.34	498,500
Jan 14, 2026	48.32	49.40	48.04	48.90	48.90	536,700
Jan 13, 2026	49.11	49.44	48.72	48.92	48.92	269,500
Jan 12, 2026	48.04	49.76	47.73	49.00	49.00	317,300
Jan 9, 2026	48.01	48.86	47.15	48.43	48.43	281,500
Jan 8, 2026	47.00	48.02	47.00	47.85	47.85	502,200
Jan 7, 2026	47.50	47.78	46.44	47.06	47.06	358,000
Jan 6, 2026	46.99	47.43	46.45	47.39	47.39	355,300
Jan 5, 2026	46.92	47.88	46.70	47.79	47.79	373,500
Jan 2, 2026	47.71	47.71	46.43	46.76	46.76	447,700
Dec 31, 2025	46.59	47.22	46.14	47.00	47.00	617,100
Dec 30, 2025	49.53	49.76	46.50	46.59	46.59	787,000
Dec 29, 2025	50.74	50.89	49.88	50.09	50.09	326,300
Dec 26, 2025	51.91	52.14	50.62	50.74	50.74	306,400
Dec 24, 2025	51.66	52.19	51.00	51.84	51.84	178,700
Dec 23, 2025	52.21	52.89	51.67	51.98	51.98	245,700
Dec 22, 2025	51.74	52.63	51.74	52.37	52.37	405,000
Dec 19, 2025	52.06	52.54	51.03	51.72	51.72	472,900
Dec 18, 2025	52.00	52.55	51.35	51.50	51.50	406,300
Dec 17, 2025	51.09	52.06	51.09	51.75	51.75	346,600
Dec 16, 2025	51.20	52.91	51.20	51.22	51.22	386,500
Dec 15, 2025	50.84	52.45	50.41	51.01	51.01	334,500
Dec 12, 2025	51.68	52.30	50.07	50.36	50.36	471,700
Dec 11, 2025	50.96	51.85	50.57	51.48	51.48	471,900
Dec 10, 2025	50.88	51.98	49.77	50.91	50.91	405,700
Dec 9, 2025	50.70	51.47	50.48	50.67	50.67	291,600
Dec 8, 2025	51.49	51.49	50.17	50.53	50.53	327,700
Dec 5, 2025	50.87	51.40	50.00	51.27	51.27	408,200
Dec 4, 2025	51.29	51.52	50.40	50.91	50.91	432,200
Dec 3, 2025	50.82	51.65	50.73	51.03	51.03	275,200
Dec 2, 2025	51.02	51.64	50.53	50.70	50.70	703,900
Dec 1, 2025	51.87	51.99	50.48	50.53	50.53	396,500
Nov 28, 2025	52.58	52.94	51.37	52.22	52.22	189,800
Nov 26, 2025	51.57	53.00	51.36	52.74	52.74	434,800
Nov 25, 2025	55.83	55.83	49.23	51.84	51.84	1,225,600
Nov 24, 2025	54.00	55.49	52.70	54.86	54.86	863,500
Nov 21, 2025	50.50	54.14	50.50	53.82	53.82	491,300
Nov 20, 2025	51.78	52.24	50.28	50.78	50.78	336,300
Nov 19, 2025	50.76	51.28	50.29	50.75	50.75	214,700
Nov 18, 2025	49.45	51.29	49.45	50.35	50.35	354,400
Nov 17, 2025	51.16	51.19	49.71	50.00	50.00	267,700
Nov 14, 2025	51.09	51.70	50.46	51.17	51.17	397,200
Nov 13, 2025	50.98	52.16	50.98	51.90	51.90	305,400
Nov 12, 2025	51.15	52.00	50.86	51.61	51.61	275,400
Nov 11, 2025	51.46	51.61	50.51	50.75	50.75	317,900
Nov 10, 2025	51.00	51.54	49.71	51.46	51.46	316,900
Nov 7, 2025	50.26	51.15	49.76	50.36	50.36	367,900
Nov 6, 2025	51.54	51.67	50.13	50.54	50.54	262,100
Nov 5, 2025	51.00	51.59	50.69	51.36	51.36	337,300
Nov 4, 2025	50.84	51.08	50.08	50.76	50.76	288,700
Nov 3, 2025	50.73	52.44	49.78	51.63	51.63	855,200
Oct 31, 2025	49.98	50.54	49.70	49.96	49.96	386,200

Mobilize your Website

View Site in Mobile | Classic

Share by: