Blue Bird Corporation (BLBD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.58 | -9.13265306122 | 39.2 | 39.68 | 35.61 | 711236 | 37.2513554 | CS |
| 4 | -3.41 | -8.73686907507 | 39.03 | 43.5311 | 35.61 | 637453 | 39.99253582 | CS |
| 12 | -5.7755 | -13.9519996135 | 41.3955 | 45.2299 | 35.61 | 717899 | 40.46560575 | CS |
| 26 | -17.28 | -32.6654064272 | 52.9 | 55.6 | 35.61 | 692164 | 43.73155831 | CS |
| 52 | 6.25 | 21.2802179094 | 29.37 | 59.4 | 28.809 | 635295 | 43.38174004 | CS |
| 156 | 21.12 | 145.655172414 | 14.5 | 59.4 | 7.135 | 360999 | 33.60291202 | CS |
| 260 | 15.62 | 78.1 | 20 | 59.4 | 7.135 | 272424 | 30.5758596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 35.62 | -0.55 | -1.52 | 36.24 | 36.95 | 34.95 | 1190801 |
| 1738280100 | 36.17 | -1.53 | -4.06 | 38.34 | 38.73 | 35.8911 | 1175655 |
| 1738193700 | 37.7 | -0.37 | -0.97 | 38.1 | 38.36 | 37.47 | 419998 |
| 1738107300 | 38.07 | 0 | 0.00 | 37.87 | 38.42 | 37.29 | 467841 |
| 1738020900 | 38.07 | 0.57 | 1.52 | 36.94 | 38.44 | 36.8 | 576714 |
| 1737761700 | 37.5 | -3.67 | -8.91 | 39.2 | 39.68 | 36.94 | 915973 |
| 1737675300 | 41.17 | 0 | 0.00 | 41.17 | 41.17 | 41.17 | 0 |
| 1737588900 | 41.17 | -0.89 | -2.12 | 42 | 42.6 | 40.85 | 565369 |
| 1737502500 | 42.06 | 1.1 | 2.69 | 41.66 | 42.2 | 39.77 | 604164 |
| 1737156900 | 40.96 | -1.39 | -3.28 | 42.93 | 42.93 | 40.36 | 671992 |
| 1737070500 | 42.35 | 0.1 | 0.24 | 42.18 | 43.015 | 41.9139 | 393168 |
| 1736984100 | 42.25 | 0.8 | 1.93 | 42.88 | 43.21 | 41.7867 | 373210 |
| 1736897700 | 41.45 | 1.15 | 2.85 | 41.01 | 42.7044 | 40.41 | 412462 |
| 1736811300 | 40.3 | -1.43 | -3.43 | 40.93 | 41.498 | 39.5884 | 732522 |
| 1736552100 | 41.73 | 1.44 | 3.57 | 40.03 | 42.815 | 39.7 | 1001992 |
| 1736379300 | 40.29 | 0.01 | 0.02 | 39.57 | 40.51 | 38.83 | 584503 |
| 1736292900 | 40.28 | -2.11 | -4.98 | 42.495 | 42.58 | 40.21 | 781562 |
| 1736206500 | 42.39 | 0.62 | 1.48 | 42.8 | 43.5311 | 42.2 | 624004 |
| 1735947300 | 41.77 | 3.12 | 8.07 | 39.03 | 41.92 | 38.91 | 535574 |
| 1735860900 | 38.65 | 0.02 | 0.05 | 39.26 | 39.92 | 37.9001 | 478964 |
| 1735688100 | 38.63 | -0.03 | -0.08 | 38.81 | 40.09 | 38.49 | 387032 |
| 1735601700 | 38.66 | -0.78 | -1.98 | 38.88 | 39.05 | 38.02 | 437186 |
| 1735342500 | 39.44 | -0.58 | -1.45 | 39.67 | 39.81 | 38.42 | 361437 |
| 1735256100 | 40.02 | 1.17 | 3.01 | 38.9 | 40.12 | 38.8 | 354799 |
| 1735077840 | 38.85 | -0.29 | -0.74 | 39.25 | 39.5 | 38.56 | 232834 |
| 1734996900 | 39.14 | -0.23 | -0.58 | 39.37 | 39.37 | 38.303661 | 376885 |
| 1734737700 | 39.37 | -1.36 | -3.34 | 40.04 | 40.518 | 39.185 | 887852 |
| 1734651300 | 40.73 | -2.02 | -4.73 | 43.84 | 44.09 | 40.21 | 735265 |
| 1734564900 | 42.75 | -1.62 | -3.65 | 44.8633 | 45.1 | 42.19 | 1028220 |
| 1734478500 | 44.37 | -0.01 | -0.02 | 43.75 | 44.669 | 42.23 | 881827 |
| 1734392100 | 44.38 | 0.67 | 1.53 | 44.16 | 45.2299 | 43.41 | 706341 |
| 1734132900 | 43.71 | 1.56 | 3.70 | 42.62 | 43.97 | 42.2228 | 612915 |
| 1734046500 | 42.15 | 0.8 | 1.93 | 41.105 | 42.47 | 40.96 | 632246 |
| 1733960100 | 41.35 | 1.34 | 3.35 | 40.69 | 41.71 | 40 | 579948 |
| 1733873700 | 40.01 | 1.04 | 2.67 | 38.7 | 40.18 | 38.295 | 724839 |
| 1733787300 | 38.97 | -1.09 | -2.72 | 40.12 | 40.12 | 38.65 | 685722 |
| 1733528100 | 40.06 | -0.72 | -1.77 | 41.145 | 41.145 | 39.3006 | 595169 |
| 1733441700 | 40.78 | -0.47 | -1.14 | 41.25 | 41.32 | 40.01 | 643072 |
| 1733355300 | 41.25 | -0.47 | -1.13 | 42.05 | 43.91 | 40.58 | 848283 |
| 1733268900 | 41.72 | -0.71 | -1.67 | 42.01 | 42.22 | 41.18 | 549559 |
| 1733182500 | 42.43 | 1.78 | 4.38 | 40.98 | 43.3899 | 40.98 | 1111185 |
| 1732917840 | 40.65 | 0.06 | 0.15 | 41.09 | 41.121219 | 39.8501 | 344438 |
| 1732750500 | 40.59 | -0.1 | -0.25 | 41.35 | 41.7299 | 39.6593 | 760520 |
| 1732664100 | 40.69 | -2.14 | -5.00 | 38.87 | 42.19 | 37.845 | 2368527 |
| 1732577700 | 42.83 | 1.65 | 4.01 | 42.52 | 43.993 | 41.57 | 1699253 |
| 1732318500 | 41.18 | 1.1 | 2.74 | 40.635 | 41.3017 | 40.18 | 651275 |
| 1732232100 | 40.08 | 0.78 | 1.98 | 39.98 | 40.98 | 39.25 | 1108974 |
| 1732145700 | 39.3 | 1.64 | 4.35 | 37.6 | 39.5 | 36.86 | 935502 |
| 1732059300 | 37.66 | 0.08 | 0.21 | 37.26 | 37.955 | 37.01 | 407818 |
| 1731972900 | 37.58 | 1.21 | 3.33 | 36.5 | 38.45 | 36.38 | 714454 |
| 1731713700 | 36.37 | -1.98 | -5.16 | 38.6 | 38.6 | 36.27 | 1193121 |
| 1731627300 | 38.35 | -3.12 | -7.52 | 41.47 | 41.84 | 37.93 | 1236901 |
| 1731540900 | 41.47 | 0.79 | 1.94 | 41.01 | 43.01 | 41.01 | 663929 |
| 1731454500 | 40.68 | -1.04 | -2.49 | 41.23 | 41.82 | 40.21 | 553257 |
| 1731368100 | 41.72 | 0.18 | 0.43 | 42.54 | 42.6061 | 40.8409 | 749535 |
| 1731108900 | 41.54 | 0.25 | 0.61 | 41.3955 | 42.57 | 41.22 | 690755 |
| 1731022500 | 41.29 | -0.41 | -0.98 | 41.6226 | 41.7884 | 40.63 | 1290743 |
| 1730936100 | 41.7 | -1.62 | -3.74 | 43.41 | 43.86 | 39.25 | 2460639 |
| 1730849700 | 43.32 | -0.22 | -0.51 | 42.88 | 43.4 | 41.74 | 1136094 |
| 1730763300 | 43.54 | 1.47 | 3.49 | 41.95 | 44.23 | 41.905 | 1120414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
