Skip to main content
BLBD logo

Blue Bird Corporation

BLBDNASDAQIndustrialsFarm & Heavy Construction Machinery

$57.39Today:- (-)1Y +6.07%

As of Oct 16, 2026 close

Market cap
$2.02B
P/E (TTM)
7.17
Forward P/E
3.40
Dividend yield
-
52-week range
$46.14$83.39
Volume (live)
-
Avg. volume (3M)
526.95K

Blue Bird (BLBD) Historical Stock Prices

Analyze Blue Bird (BLBD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Blue Bird (BLBD) Interactive Price Chart

Interactive historical price chart showing Blue Bird stock price movements and trends across multiple time periods.

Loading chart...

BLBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BLBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202657.3658.9556.9257.3957.391.90M
Oct 15, 202656.5658.3056.5657.5157.51545.66K
Oct 14, 202655.9957.9455.7056.7656.76689.55K
Oct 13, 202656.1656.6355.1756.4156.41254.06K
Oct 12, 202656.2857.0055.9056.2956.29198.05K
Oct 9, 202656.4156.5855.3756.2956.29303.85K
Oct 8, 202655.5656.4155.3256.1956.19272.94K
Oct 7, 202656.4556.4555.3455.8455.84523.99K
Oct 6, 202657.2457.7256.5457.1957.19250.44K
Oct 5, 202656.6657.4655.7657.0357.03323.22K
Oct 2, 202656.0056.8755.7656.5356.53396.64K
Oct 1, 202655.0056.8954.6255.6055.60566.04K
Sep 30, 202656.8257.4155.3755.5055.50715.01K
Sep 29, 202657.5257.6055.7456.3656.36527.91K
Sep 28, 202658.1258.1256.5956.9856.98474.42K
Sep 25, 202656.1658.7656.0558.1258.12658.17K
Sep 24, 202657.6657.9255.0255.5855.58824.33K
Sep 23, 202659.1759.6057.7958.0958.09384.80K
Sep 22, 202659.4359.9758.4059.1759.17385.40K
Sep 21, 202660.9061.0658.6158.6458.64479.77K
Sep 18, 202660.6761.6560.2460.4360.43905.46K
Sep 17, 202663.2563.7060.5260.7960.79388.68K
Sep 16, 202662.1662.8461.5661.6661.66488.34K
Sep 15, 202662.8863.4561.6361.8061.80914.60K
Sep 14, 202660.8162.6359.9062.4162.41329.30K
Sep 11, 202662.9863.6861.7561.8461.84403.71K
Sep 10, 202661.6462.7061.0862.0562.05334.69K
Sep 9, 202663.3464.5961.8462.5962.59406.47K
Sep 8, 202663.5264.5763.3063.9563.95348.89K
Sep 4, 202663.3164.3562.8863.6363.63617.72K
Sep 3, 202662.1564.3061.6363.6663.66725.35K
Sep 2, 202660.5562.0959.3761.7161.71645.63K
Sep 1, 202657.6160.9557.3860.5560.55915.67K
Aug 31, 202659.0459.3157.8058.1558.15601.37K
Aug 28, 202660.2160.6158.6059.2359.23399.36K
Aug 27, 202660.2561.2659.4259.9159.91490.14K
Aug 26, 202658.8160.6758.8160.5060.50582.20K
Aug 25, 202659.8459.8458.2558.6558.65396.61K
Aug 24, 202661.8562.9258.7658.9558.95393.12K
Aug 21, 202662.3262.8761.5061.8961.89400.19K
Aug 20, 202662.6362.9460.6361.3361.33634.50K
Aug 19, 202662.1163.2461.4462.5262.52570.50K
Aug 18, 202663.2363.5259.8561.4661.46788.32K
Aug 17, 202664.4365.7163.0263.8863.88732.35K
Aug 14, 202665.0566.2564.3064.8164.81579.29K
Aug 13, 202664.5766.0264.0564.6764.67810.41K
Aug 12, 202665.8867.3663.6364.3364.33521.30K
Aug 11, 202665.3466.6965.0166.1866.18609.69K
Aug 10, 202669.3669.7163.3665.3365.331.15M
Aug 7, 202666.9068.9866.0068.7668.76889.75K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.