NASDAQ:BLBD | Historical Stock Price | Blue Bird Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.34$11.96$19.48$31.74$51.70$84.212014-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.92$22.92140,100——
2019-12-30$23.09$23.09178,300——
2019-12-27$22.98$22.9869,400——
2019-12-26$23.05$23.0575,300——
2019-12-24$23.06$23.0681,600——
2019-12-23$22.49$22.49376,900——
2019-12-20$22.12$22.12414,300——
2019-12-19$22.20$22.20252,400——
2019-12-18$21.73$21.73489,600——
2019-12-17$21.15$21.15373,500——
2019-12-16$20.79$20.79323,900——
2019-12-13$20.47$20.47278,300——
2019-12-12$20.31$20.31357,100——
2019-12-11$20.26$20.26145,100——
2019-12-10$20.04$20.0484,300——
2019-12-09$20.25$20.2561,200——
2019-12-06$20.13$20.1366,500——
2019-12-05$19.84$19.8437,500——
2019-12-04$19.75$19.7530,500——
2019-12-03$19.80$19.8032,800——
2019-12-02$20.07$20.0736,400——
2019-11-29$20.35$20.3522,600——
2019-11-27$20.50$20.5036,500——
2019-11-26$20.40$20.4069,600——
2019-11-25$20.49$20.4954,200——
2019-11-22$19.90$19.9061,800——
2019-11-21$19.64$19.6430,800——
2019-11-20$19.50$19.5056,000——
2019-11-19$19.92$19.9232,900——
2019-11-18$20.16$20.1623,000——
2019-11-15$20.27$20.2729,800——
2019-11-14$20.10$20.1047,000——
2019-11-13$20.09$20.0940,000——
2019-11-12$20.03$20.0337,300——
2019-11-11$20.00$20.0032,700——
2019-11-08$19.87$19.8743,600——
2019-11-07$19.92$19.9269,400——
2019-11-06$19.45$19.4521,400——
2019-11-05$19.40$19.4070,900——
2019-11-04$19.80$19.8039,400——
2019-11-01$19.73$19.7337,800——
2019-10-31$19.54$19.5447,800——
2019-10-30$19.62$19.6219,800——
2019-10-29$19.57$19.5724,700——
2019-10-28$19.72$19.7227,900——
2019-10-25$19.58$19.5829,900——
2019-10-24$19.56$19.5622,700——
2019-10-23$19.78$19.7824,800——
2019-10-22$19.70$19.7021,300——
2019-10-21$19.40$19.4034,600——
2019-10-18$18.80$18.8041,300——
2019-10-17$18.91$18.9131,700——
2019-10-16$18.89$18.8927,300——
2019-10-15$19.00$19.0023,200——
2019-10-14$18.43$18.4332,700——
2019-10-11$18.97$18.97108,500——
2019-10-10$18.30$18.3025,300——
2019-10-09$17.81$17.8138,500——
2019-10-08$17.82$17.8231,000——
2019-10-07$18.08$18.0819,300——
2019-10-04$18.07$18.0731,700——
2019-10-03$17.93$17.9337,100——
2019-10-02$17.41$17.4130,800——
2019-10-01$17.86$17.8668,500——
2019-09-30$19.04$19.0441,100——
2019-09-27$19.05$19.0532,700——
2019-09-26$19.05$19.0553,800——
2019-09-25$18.97$18.9750,100——
2019-09-24$18.64$18.6422,100——
2019-09-23$19.34$19.3427,500——
2019-09-20$19.34$19.3481,200——
2019-09-19$18.77$18.7744,000——
2019-09-18$19.36$19.3630,600——
2019-09-17$19.85$19.8528,000——
2019-09-16$19.96$19.9641,600——
2019-09-13$20.05$20.0547,500——
2019-09-12$19.70$19.7052,400——
2019-09-11$19.94$19.9456,700——
2019-09-10$19.43$19.4336,500——
2019-09-09$19.02$19.0237,300——
2019-09-06$18.34$18.3425,400——
2019-09-05$18.24$18.2442,400——
2019-09-04$17.92$17.9226,500——
2019-09-03$17.99$17.9926,300——
2019-08-30$18.24$18.2421,200——
2019-08-29$18.42$18.4234,700——
2019-08-28$17.71$17.7155,200——
2019-08-27$16.86$16.8646,300——
2019-08-26$17.15$17.1536,000——
2019-08-23$17.06$17.0635,600——
2019-08-22$17.93$17.9328,800——
2019-08-21$17.92$17.9249,700——
2019-08-20$18.02$18.0228,400——
2019-08-19$18.29$18.2947,500——
2019-08-16$18.30$18.3042,000——
2019-08-15$17.96$17.9657,300——
2019-08-14$17.48$17.4885,000——
2019-08-13$17.62$17.6255,500——
2019-08-12$17.68$17.6875,800——
2019-08-09$18.63$18.6351,000——
2019-08-08$19.83$19.83155,400——
2019-08-07$19.67$19.6764,600——
2019-08-06$19.44$19.4463,700——
2019-08-05$19.26$19.2675,700——
2019-08-02$19.89$19.8952,200——
2019-08-01$20.40$20.4053,500——
2019-07-31$20.72$20.7283,900——
2019-07-30$20.92$20.92105,800——
2019-07-29$20.87$20.8740,100——
2019-07-26$20.83$20.8382,300——
2019-07-25$20.66$20.6647,800——
2019-07-24$20.89$20.8982,600——
2019-07-23$20.08$20.0885,000——
2019-07-22$19.45$19.45113,300——
2019-07-19$19.05$19.0563,700——
2019-07-18$18.97$18.9732,600——
2019-07-17$19.23$19.2335,200——
2019-07-16$19.55$19.5527,200——
2019-07-15$19.27$19.2729,800——
2019-07-12$18.99$18.9959,400——
2019-07-11$18.89$18.8932,800——
2019-07-10$19.41$19.4141,800——
2019-07-09$19.54$19.5441,200——
2019-07-08$19.42$19.4235,400——
2019-07-05$19.39$19.3936,700——
2019-07-03$19.31$19.3139,100——
2019-07-02$19.25$19.2530,200——
2019-07-01$19.79$19.7969,800——
2019-06-28$19.69$19.69157,500——
2019-06-27$19.20$19.2070,000——
2019-06-26$18.76$18.7623,500——
2019-06-25$18.97$18.9783,700——
2019-06-24$18.94$18.9442,000——
2019-06-21$19.19$19.1975,700——
2019-06-20$19.22$19.22170,400——
2019-06-19$19.08$19.0880,000——
2019-06-18$19.26$19.2658,200——
2019-06-17$19.19$19.1939,800——
2019-06-14$19.33$19.3379,000——
2019-06-13$19.25$19.25136,200——
2019-06-12$19.08$19.0838,200——
2019-06-11$19.15$19.1552,600——
2019-06-10$19.00$19.0077,900——
2019-06-07$18.89$18.8965,400——
2019-06-06$18.28$18.2845,600——
2019-06-05$19.09$19.0948,800——
2019-06-04$19.01$19.01108,000——
2019-06-03$18.97$18.97101,500——
2019-05-31$18.82$18.8273,100——
2019-05-30$19.05$19.05247,200——
2019-05-29$18.54$18.5425,400——
2019-05-28$18.58$18.5860,000——
2019-05-24$18.42$18.4237,600——
2019-05-23$18.15$18.1529,100——
2019-05-22$18.54$18.5431,100——
2019-05-21$18.79$18.79132,300——
2019-05-20$18.31$18.3191,600——
2019-05-17$18.03$18.0388,800——
2019-05-16$18.49$18.4970,200——
2019-05-15$18.67$18.6765,700——
2019-05-14$18.65$18.6580,500——
2019-05-13$19.17$19.17174,200——
2019-05-10$18.89$18.89130,000——
2019-05-09$17.52$17.5245,900——
2019-05-08$17.19$17.1977,300——
2019-05-07$17.54$17.5456,100——
2019-05-06$17.62$17.6236,000——
2019-05-03$18.01$18.0140,900——
2019-05-02$17.50$17.5037,100——
2019-05-01$17.35$17.3538,700——
2019-04-30$17.31$17.3168,900——
2019-04-29$17.70$17.7055,400——
2019-04-26$17.30$17.3035,800——
2019-04-25$17.47$17.4739,900——
2019-04-24$18.13$18.1334,300——
2019-04-23$18.48$18.4863,300——
2019-04-22$18.82$18.8253,000——
2019-04-18$19.01$19.01124,500——
2019-04-17$18.60$18.60122,700——
2019-04-16$17.92$17.9243,500——
2019-04-15$17.59$17.5930,300——
2019-04-12$17.64$17.6465,700——
2019-04-11$17.25$17.2534,000——
2019-04-10$17.37$17.3734,000——
2019-04-09$16.93$16.9336,900——
2019-04-08$17.39$17.3927,200——
2019-04-05$17.31$17.3142,100——
2019-04-04$17.11$17.1143,600——
2019-04-03$16.87$16.8764,400——
2019-04-02$17.19$17.1979,200——
2019-04-01$17.22$17.2247,700——
2019-03-29$16.93$16.93132,800——
2019-03-28$16.91$16.91104,000——
2019-03-27$16.98$16.9852,700——
2019-03-26$17.33$17.3336,600——
2019-03-25$17.24$17.2439,300——
2019-03-22$17.00$17.00105,700——
2019-03-21$17.39$17.39165,700——
2019-03-20$18.03$18.03103,800——
2019-03-19$17.85$17.8592,800——
2019-03-18$17.09$17.09158,900——
2019-03-15$16.83$16.83513,300——
2019-03-14$17.16$17.1668,300——
2019-03-13$17.05$17.0574,400——
2019-03-12$16.91$16.9183,800——
2019-03-11$17.39$17.39178,900——
2019-03-08$16.90$16.90146,000——
2019-03-07$16.87$16.87112,100——
2019-03-06$17.51$17.51100,300——
2019-03-05$18.35$18.3576,300——
2019-03-04$18.54$18.5457,800——
2019-03-01$19.00$19.0070,400——
2019-02-28$18.60$18.6056,200——
2019-02-27$18.74$18.7467,800——
2019-02-26$19.03$19.0348,600——
2019-02-25$19.27$19.2761,600——
2019-02-22$19.49$19.4955,700——
2019-02-21$19.59$19.5963,100——
2019-02-20$20.09$20.0980,100——
2019-02-19$19.83$19.83115,700——
2019-02-15$19.88$19.88107,200——
2019-02-14$18.94$18.9491,500——
2019-02-13$19.01$19.0154,300——
2019-02-12$18.66$18.6664,600——
2019-02-11$18.01$18.01115,300——
2019-02-08$17.79$17.79116,400——
2019-02-07$19.06$19.06135,700——
2019-02-06$20.05$20.0548,100——
2019-02-05$20.04$20.0441,600——
2019-02-04$19.88$19.8839,900——
2019-02-01$19.65$19.6527,300——
2019-01-31$19.87$19.8750,700——
2019-01-30$19.47$19.4738,500——
2019-01-29$19.72$19.7239,500——
2019-01-28$20.01$20.0163,100——
2019-01-25$20.06$20.0662,300——
2019-01-24$20.31$20.3147,200——
2019-01-23$20.48$20.4884,800——
2019-01-22$20.22$20.2282,900——
2019-01-18$20.47$20.47168,700——
2019-01-17$20.71$20.7170,200——
2019-01-16$20.08$20.0898,700——
2019-01-15$20.01$20.0191,800——
2019-01-14$19.81$19.8169,400——
2019-01-11$19.82$19.8274,500——
2019-01-10$19.54$19.5481,800——
2019-01-09$19.35$19.3574,800——
2019-01-08$19.37$19.37150,000——
2019-01-07$19.04$19.0477,800——
2019-01-04$18.43$18.4365,800——
2019-01-03$17.81$17.8175,600——
2019-01-02$18.27$18.2790,800——