MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLBD — Blue Bird Corporation Common Stock
NasdaqBlue Bird Corporation Common Stock
$56.53
+0.93(+1.67%)
- O
- 56.00
- H
- 56.87
- L
- 55.76
- V
- 378.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.53
Period Return+61.24%
Period High$83.39
Period Low$33.38
Avg Daily Volume472.9K
Total Trading Days365
BLBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.00 | $56.87 | $55.76 | $56.53 | +$0.93 | +1.67% | 378,829 | $56.36 | $55.76 $56.87 |
| Oct 1, 2026 | $55.00 | $56.89 | $54.62 | $55.60 | +$0.10 | +0.18% | 566,561 | $55.73 | $54.62 $56.89 |
| Sep 30, 2026 | $56.82 | $57.41 | $55.37 | $55.50 | $-0.86 | -1.53% | 740,929 | $55.89 | $55.37 $57.41 |
| Sep 29, 2026 | $57.52 | $57.60 | $55.74 | $56.36 | $-0.62 | -1.09% | 528,441 | $56.31 | $55.74 $57.60 |
| Sep 28, 2026 | $58.12 | $58.12 | $56.59 | $56.98 | $-1.14 | -1.96% | 485,677 | $57.06 | $56.59 $58.12 |
| Sep 25, 2026 | $56.16 | $58.76 | $56.05 | $58.12 | +$2.54 | +4.57% | 668,793 | $58.10 | $56.05 $58.76 |
| Sep 24, 2026 | $57.66 | $57.92 | $55.02 | $55.58 | $-2.51 | -4.32% | 833,780 | $56.02 | $55.02 $57.92 |
| Sep 23, 2026 | $59.17 | $59.60 | $57.79 | $58.09 | $-1.08 | -1.83% | 384,824 | $58.24 | $57.79 $59.60 |
| Sep 22, 2026 | $59.43 | $59.97 | $58.40 | $59.17 | +$0.53 | +0.90% | 385,436 | $59.25 | $58.40 $59.97 |
| Sep 21, 2026 | $60.90 | $61.06 | $58.61 | $58.64 | $-1.79 | -2.96% | 480,142 | $59.27 | $58.61 $61.06 |
| Sep 18, 2026 | $60.67 | $61.65 | $60.24 | $60.43 | $-0.36 | -0.59% | 905,510 | $60.54 | $60.24 $61.65 |
| Sep 17, 2026 | $63.25 | $63.71 | $60.52 | $60.79 | $-0.87 | -1.41% | 388,682 | $61.29 | $60.52 $63.71 |
| Sep 16, 2026 | $62.16 | $62.84 | $61.56 | $61.66 | $-0.14 | -0.23% | 488,339 | $62.05 | $61.56 $62.84 |
| Sep 15, 2026 | $62.88 | $63.45 | $61.63 | $61.80 | $-0.61 | -0.98% | 914,600 | $62.38 | $61.63 $63.45 |
| Sep 14, 2026 | $60.81 | $62.64 | $59.90 | $62.41 | +$0.57 | +0.92% | 329,285 | $62.02 | $59.90 $62.64 |
| Sep 11, 2026 | $62.98 | $63.68 | $61.75 | $61.84 | $-0.21 | -0.34% | 403,707 | $62.47 | $61.75 $63.68 |
| Sep 10, 2026 | $61.64 | $62.70 | $61.08 | $62.05 | $-0.54 | -0.86% | 334,687 | $62.12 | $61.08 $62.70 |
| Sep 9, 2026 | $63.34 | $64.60 | $61.85 | $62.59 | $-1.36 | -2.13% | 406,468 | $62.55 | $61.85 $64.60 |
| Sep 8, 2026 | $63.52 | $64.57 | $63.30 | $63.95 | +$0.32 | +0.50% | 348,889 | $63.99 | $63.30 $64.57 |
| Sep 4, 2026 | $63.31 | $64.35 | $62.88 | $63.63 | $-0.03 | -0.05% | 617,718 | $63.41 | $62.88 $64.35 |
| Sep 3, 2026 | $62.15 | $64.30 | $61.63 | $63.66 | +$1.95 | +3.16% | 725,348 | $63.26 | $61.63 $64.30 |
| Sep 2, 2026 | $60.55 | $62.09 | $59.37 | $61.71 | +$1.16 | +1.92% | 618,377 | $61.45 | $59.37 $62.09 |
| Sep 1, 2026 | $57.61 | $60.95 | $57.38 | $60.55 | +$2.40 | +4.13% | 915,667 | $60.08 | $57.38 $60.95 |
| Aug 31, 2026 | $59.04 | $59.32 | $57.80 | $58.15 | $-1.08 | -1.82% | 601,404 | $58.47 | $57.80 $59.32 |
| Aug 28, 2026 | $60.21 | $60.61 | $58.60 | $59.23 | $-0.68 | -1.13% | 399,358 | $59.34 | $58.60 $60.61 |
| Aug 27, 2026 | $60.25 | $61.26 | $59.42 | $59.91 | $-0.60 | -0.98% | 490,144 | $60.46 | $59.42 $61.26 |
| Aug 26, 2026 | $58.81 | $60.67 | $58.81 | $60.50 | +$1.85 | +3.15% | 582,202 | $60.07 | $58.81 $60.67 |
| Aug 25, 2026 | $59.84 | $59.84 | $58.25 | $58.65 | $-0.30 | -0.51% | 396,611 | $58.91 | $58.25 $59.84 |
| Aug 24, 2026 | $61.85 | $62.92 | $58.76 | $58.95 | $-2.94 | -4.75% | 393,124 | $59.73 | $58.76 $62.92 |
| Aug 21, 2026 | $62.32 | $62.87 | $61.50 | $61.89 | +$0.56 | +0.91% | 400,186 | $62.20 | $61.50 $62.87 |