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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.26$18.26143,500——
2020-12-30$18.44$18.4457,200——
2020-12-29$18.81$18.8166,500——
2020-12-28$19.25$19.25129,600——
2020-12-24$19.05$19.0548,900——
2020-12-23$18.89$18.89194,200——
2020-12-22$18.50$18.50124,000——
2020-12-21$17.99$17.99158,000——
2020-12-18$16.99$16.99296,400——
2020-12-17$16.76$16.76161,400——
2020-12-16$16.70$16.70113,800——
2020-12-15$16.74$16.7460,600——
2020-12-14$15.95$15.9559,800——
2020-12-11$16.20$16.2079,100——
2020-12-10$16.44$16.4451,500——
2020-12-09$16.87$16.87140,100——
2020-12-08$17.00$17.0080,400——
2020-12-07$16.84$16.8473,000——
2020-12-04$16.90$16.9073,600——
2020-12-03$16.31$16.3190,700——
2020-12-02$16.36$16.3679,200——
2020-12-01$16.35$16.35112,500——
2020-11-30$16.41$16.4153,600——
2020-11-27$16.59$16.5920,600——
2020-11-25$16.61$16.61133,200——
2020-11-24$16.66$16.66160,800——
2020-11-23$16.37$16.3786,900——
2020-11-20$15.91$15.9159,600——
2020-11-19$15.86$15.8685,700——
2020-11-18$15.60$15.6066,800——
2020-11-17$15.30$15.3073,500——
2020-11-16$15.16$15.1691,700——
2020-11-13$14.58$14.5874,200——
2020-11-12$14.03$14.03102,500——
2020-11-11$14.43$14.43133,600——
2020-11-10$14.66$14.66135,300——
2020-11-09$14.02$14.02125,900——
2020-11-06$11.82$11.8235,300——
2020-11-05$11.88$11.88156,600——
2020-11-04$11.50$11.5073,700——
2020-11-03$12.20$12.2074,800——
2020-11-02$11.73$11.7332,700——
2020-10-30$11.54$11.5451,600——
2020-10-29$11.58$11.5847,100——
2020-10-28$11.52$11.5265,800——
2020-10-27$11.58$11.5844,800——
2020-10-26$11.70$11.7061,800——
2020-10-23$12.01$12.0137,500——
2020-10-22$11.89$11.8997,200——
2020-10-21$11.54$11.5489,700——
2020-10-20$11.85$11.8575,500——
2020-10-19$12.09$12.09575,800——
2020-10-16$11.69$11.6959,900——
2020-10-15$11.99$11.9966,900——
2020-10-14$11.76$11.76132,200——
2020-10-13$12.10$12.1039,000——
2020-10-12$12.39$12.3948,500——
2020-10-09$12.48$12.4832,100——
2020-10-08$12.77$12.7741,400——
2020-10-07$12.65$12.6577,500——
2020-10-06$12.48$12.48199,600——
2020-10-05$12.76$12.76200,300——
2020-10-02$12.06$12.0657,200——
2020-10-01$11.89$11.89264,600——
2020-09-30$12.16$12.1694,400——
2020-09-29$11.41$11.4161,600——
2020-09-28$11.41$11.4185,700——
2020-09-25$11.40$11.4071,900——
2020-09-24$11.26$11.2674,400——
2020-09-23$11.27$11.27111,100——
2020-09-22$11.84$11.8475,900——
2020-09-21$11.95$11.95129,100——
2020-09-18$12.57$12.57106,300——
2020-09-17$12.61$12.6149,900——
2020-09-16$12.60$12.6076,200——
2020-09-15$12.33$12.3367,200——
2020-09-14$12.25$12.2593,300——
2020-09-11$11.93$11.9362,700——
2020-09-10$11.73$11.73142,100——
2020-09-09$11.40$11.40123,100——
2020-09-08$11.36$11.3671,100——
2020-09-04$11.59$11.5973,100——
2020-09-03$11.66$11.6683,400——
2020-09-02$11.89$11.89105,800——
2020-09-01$11.47$11.4751,500——
2020-08-31$11.38$11.38143,600——
2020-08-28$11.37$11.37143,800——
2020-08-27$11.52$11.52153,900——
2020-08-26$11.63$11.63104,100——
2020-08-25$11.70$11.70145,000——
2020-08-24$11.69$11.69124,400——
2020-08-21$11.53$11.53131,000——
2020-08-20$11.51$11.51157,700——
2020-08-19$11.56$11.56130,800——
2020-08-18$11.71$11.71285,900——
2020-08-17$12.03$12.03204,200——
2020-08-14$12.30$12.30179,500——
2020-08-13$12.11$12.11521,900——
2020-08-12$13.91$13.9165,100——
2020-08-11$14.14$14.1491,700——
2020-08-10$14.01$14.0183,300——
2020-08-07$13.25$13.25132,000——
2020-08-06$13.00$13.0044,400——
2020-08-05$13.20$13.2070,900——
2020-08-04$12.97$12.9778,600——
2020-08-03$12.80$12.8050,700——
2020-07-31$12.53$12.5364,400——
2020-07-30$12.91$12.9178,800——
2020-07-29$13.15$13.1582,500——
2020-07-28$12.87$12.8795,900——
2020-07-27$12.97$12.9799,500——
2020-07-24$12.82$12.82127,400——
2020-07-23$12.98$12.9870,300——
2020-07-22$12.99$12.9970,200——
2020-07-21$13.09$13.09134,700——
2020-07-20$12.99$12.9977,300——
2020-07-17$13.40$13.4057,300——
2020-07-16$13.65$13.6577,000——
2020-07-15$14.10$14.10437,300——
2020-07-14$13.59$13.59112,000——
2020-07-13$13.43$13.43108,000——
2020-07-10$13.20$13.2095,000——
2020-07-09$12.86$12.86184,300——
2020-07-08$13.29$13.29118,800——
2020-07-07$13.50$13.50107,700——
2020-07-06$14.29$14.2980,700——
2020-07-02$14.24$14.2492,800——
2020-07-01$14.31$14.31106,600——
2020-06-30$14.99$14.99295,600——
2020-06-29$14.57$14.5787,500——
2020-06-26$13.86$13.86268,200——
2020-06-25$13.97$13.97126,500——
2020-06-24$13.61$13.61258,800——
2020-06-23$14.36$14.36115,300——
2020-06-22$14.47$14.46116,600——
2020-06-19$14.60$14.60145,900——
2020-06-18$14.75$14.7587,600——
2020-06-17$14.78$14.78135,800——
2020-06-16$14.71$14.71161,000——
2020-06-15$14.68$14.6895,100——
2020-06-12$14.20$14.20226,100——
2020-06-11$13.97$13.97208,800——
2020-06-10$14.68$14.68139,800——
2020-06-09$14.86$14.86129,900——
2020-06-08$15.59$15.59148,700——
2020-06-05$15.79$15.79208,400——
2020-06-04$15.05$15.05171,500——
2020-06-03$14.80$14.80206,400——
2020-06-02$14.01$14.01192,200——
2020-06-01$13.62$13.62172,700——
2020-05-29$14.35$14.35167,100——
2020-05-28$14.54$14.54190,000——
2020-05-27$14.50$14.50363,400——
2020-05-26$14.02$14.02196,500——
2020-05-22$13.33$13.33210,700——
2020-05-21$13.07$13.07228,000——
2020-05-20$12.69$12.69100,200——
2020-05-19$12.42$12.42135,700——
2020-05-18$12.58$12.58147,600——
2020-05-15$11.78$11.78109,900——
2020-05-14$11.31$11.31100,100——
2020-05-13$10.79$10.7985,900——
2020-05-12$11.43$11.43115,000——
2020-05-11$12.54$12.54125,900——
2020-05-08$12.82$12.82125,500——
2020-05-07$12.21$12.21101,300——
2020-05-06$11.45$11.45131,100——
2020-05-05$11.31$11.3178,800——
2020-05-04$11.30$11.3068,700——
2020-05-01$11.35$11.3587,000——
2020-04-30$12.27$12.27107,200——
2020-04-29$12.50$12.50127,600——
2020-04-28$11.33$11.33142,000——
2020-04-27$11.93$11.93109,900——
2020-04-24$11.18$11.1886,000——
2020-04-23$10.71$10.7194,400——
2020-04-22$10.28$10.28126,500——
2020-04-21$10.04$10.0492,000——
2020-04-20$10.07$10.07100,700——
2020-04-17$10.20$10.20167,700——
2020-04-16$9.65$9.65108,900——
2020-04-15$10.07$10.07139,900——
2020-04-14$10.90$10.90118,400——
2020-04-13$10.65$10.6567,800——
2020-04-09$10.87$10.87109,600——
2020-04-08$10.51$10.51172,100——
2020-04-07$9.51$9.51168,100——
2020-04-06$9.72$9.72121,900——
2020-04-03$8.87$8.8780,000——
2020-04-02$9.44$9.44128,900——
2020-04-01$9.76$9.76150,100——
2020-03-31$10.93$10.93228,700——
2020-03-30$10.84$10.84114,600——
2020-03-27$11.10$11.10128,100——
2020-03-26$11.94$11.94224,900——
2020-03-25$11.73$11.73111,300——
2020-03-24$11.46$11.46147,900——
2020-03-23$10.86$10.86157,700——
2020-03-20$12.43$12.43267,000——
2020-03-19$11.39$11.39225,700——
2020-03-18$9.26$9.26193,400——
2020-03-17$11.90$11.90248,700——
2020-03-16$11.71$11.71252,500——
2020-03-13$14.02$14.02172,300——
2020-03-12$14.35$14.35238,700——
2020-03-11$14.85$14.85214,500——
2020-03-10$15.72$15.72169,400——
2020-03-09$16.35$16.35243,500——
2020-03-06$17.00$17.00159,000——
2020-03-05$16.81$16.81219,700——
2020-03-04$17.59$17.5987,000——
2020-03-03$17.07$17.07156,500——
2020-03-02$17.71$17.71135,900——
2020-02-28$17.88$17.88154,900——
2020-02-27$17.82$17.82125,900——
2020-02-26$17.97$17.9799,000——
2020-02-25$18.30$18.30126,400——
2020-02-24$18.85$18.85114,000——
2020-02-21$19.35$19.3596,500——
2020-02-20$19.28$19.2897,900——
2020-02-19$18.95$18.95129,100——
2020-02-18$19.12$19.12115,900——
2020-02-14$19.93$19.9399,300——
2020-02-13$20.08$20.08294,100——
2020-02-12$21.20$21.20103,400——
2020-02-11$21.35$21.3584,100——
2020-02-10$21.04$21.04101,600——
2020-02-07$20.43$20.43128,100——
2020-02-06$21.35$21.3572,900——
2020-02-05$21.59$21.5992,000——
2020-02-04$20.63$20.63114,700——
2020-02-03$20.43$20.4387,600——
2020-01-31$19.73$19.7395,200——
2020-01-30$20.17$20.1767,700——
2020-01-29$19.93$19.93225,000——
2020-01-28$19.78$19.7897,300——
2020-01-27$19.50$19.50111,100——
2020-01-24$20.04$20.0461,300——
2020-01-23$20.60$20.6054,000——
2020-01-22$20.74$20.7482,000——
2020-01-21$21.03$21.0356,900——
2020-01-17$22.03$22.03159,900——
2020-01-16$22.14$22.14116,600——
2020-01-15$22.28$22.28103,100——
2020-01-14$21.63$21.6397,100——
2020-01-13$21.62$21.62175,100——
2020-01-10$23.62$23.6274,800——
2020-01-09$23.71$23.71108,700——
2020-01-08$23.88$23.88188,900——
2020-01-07$23.88$23.8886,300——
2020-01-06$23.84$23.84104,000——
2020-01-03$23.37$23.37219,900——
2020-01-02$23.03$23.03185,200——