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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$26.96$26.96446,000——
2023-12-28$27.77$27.77263,200——
2023-12-27$28.18$28.18560,000——
2023-12-26$27.78$27.781,091,000——
2023-12-22$25.92$25.92385,200——
2023-12-21$25.61$25.61571,000——
2023-12-20$25.70$25.70515,700——
2023-12-19$26.06$26.06620,900——
2023-12-18$25.71$25.71811,800——
2023-12-15$24.89$24.892,389,700——
2023-12-14$26.01$26.011,016,400——
2023-12-13$25.71$25.711,714,400——
2023-12-12$24.09$24.093,311,600——
2023-12-11$21.81$21.81766,300——
2023-12-08$21.58$21.58326,300——
2023-12-07$21.25$21.25209,800——
2023-12-06$20.67$20.67246,000——
2023-12-05$20.52$20.52284,100——
2023-12-04$19.58$19.58231,900——
2023-12-01$19.60$19.60481,600——
2023-11-30$19.08$19.08242,100——
2023-11-29$18.48$18.48315,900——
2023-11-28$17.97$17.97241,400——
2023-11-27$18.43$18.43282,000——
2023-11-24$18.39$18.39110,600——
2023-11-22$18.02$18.02140,400——
2023-11-21$18.33$18.33185,400——
2023-11-20$18.64$18.64190,100——
2023-11-17$18.85$18.85144,700——
2023-11-16$18.99$18.99123,100——
2023-11-15$19.26$19.26240,500——
2023-11-14$18.68$18.68219,000——
2023-11-13$18.05$18.05161,300——
2023-11-10$17.99$17.99140,000——
2023-11-09$17.79$17.79243,100——
2023-11-08$18.17$18.17190,400——
2023-11-07$18.20$18.20237,600——
2023-11-06$18.80$18.80121,500——
2023-11-03$19.32$19.32165,700——
2023-11-02$18.92$18.92152,500——
2023-11-01$18.14$18.14362,700——
2023-10-31$18.21$18.21119,800——
2023-10-30$18.81$18.81132,000——
2023-10-27$18.64$18.64192,200——
2023-10-26$18.69$18.69263,600——
2023-10-25$18.24$18.24170,900——
2023-10-24$18.93$18.93308,600——
2023-10-23$18.27$18.27289,800——
2023-10-20$18.43$18.43473,500——
2023-10-19$18.44$18.44196,800——
2023-10-18$18.44$18.44195,500——
2023-10-17$19.01$19.01191,400——
2023-10-16$18.89$18.89344,400——
2023-10-13$17.97$17.97366,600——
2023-10-12$19.28$19.28250,900——
2023-10-11$19.53$19.53145,400——
2023-10-10$19.94$19.94267,100——
2023-10-09$19.90$19.90194,100——
2023-10-06$20.75$20.75201,500——
2023-10-05$20.59$20.59256,500——
2023-10-04$20.90$20.90143,600——
2023-10-03$20.56$20.56252,900——
2023-10-02$21.08$21.08546,400——
2023-09-29$21.35$21.35934,600——
2023-09-28$21.03$21.03252,600——
2023-09-27$20.57$20.57281,600——
2023-09-26$20.24$20.24298,400——
2023-09-25$19.58$19.58119,000——
2023-09-22$19.45$19.45223,000——
2023-09-21$19.14$19.14280,800——
2023-09-20$19.69$19.69320,800——
2023-09-19$19.64$19.64347,800——
2023-09-18$19.30$19.30294,000——
2023-09-15$19.66$19.66605,300——
2023-09-14$20.68$20.68427,100——
2023-09-13$20.47$20.47631,000——
2023-09-12$19.83$19.831,703,300——
2023-09-11$21.98$21.98541,100——
2023-09-08$21.56$21.56216,400——
2023-09-07$21.29$21.29351,100——
2023-09-06$21.85$21.85209,300——
2023-09-05$21.26$21.26185,200——
2023-09-01$22.31$22.31328,900——
2023-08-31$21.85$21.85216,200——
2023-08-30$21.53$21.53204,800——
2023-08-29$21.34$21.34150,400——
2023-08-28$21.11$21.11133,400——
2023-08-25$21.16$21.16108,900——
2023-08-24$21.17$21.17163,900——
2023-08-23$22.41$22.41194,100——
2023-08-22$21.89$21.89134,300——
2023-08-21$21.77$21.77205,300——
2023-08-18$21.74$21.74284,600——
2023-08-17$20.49$20.49182,300——
2023-08-16$20.45$20.45233,200——
2023-08-15$20.38$20.38244,600——
2023-08-14$21.02$21.02432,500——
2023-08-11$21.10$21.10591,600——
2023-08-10$20.02$20.02851,500——
2023-08-09$20.84$20.84379,500——
2023-08-08$21.07$21.07201,500——
2023-08-07$21.00$21.00209,600——
2023-08-04$20.50$20.50189,900——
2023-08-03$20.34$20.34148,800——
2023-08-02$20.27$20.27160,500——
2023-08-01$21.13$21.13120,900——
2023-07-31$20.94$20.94135,900——
2023-07-28$20.88$20.88153,200——
2023-07-27$20.47$20.47202,100——
2023-07-26$21.17$21.17285,400——
2023-07-25$21.16$21.16254,200——
2023-07-24$21.10$21.10236,000——
2023-07-21$21.53$21.53752,800——
2023-07-20$22.14$22.14253,400——
2023-07-19$23.09$23.09217,900——
2023-07-18$22.96$22.96169,300——
2023-07-17$23.58$23.58198,100——
2023-07-14$22.62$22.62245,400——
2023-07-13$22.71$22.71185,200——
2023-07-12$22.59$22.59239,500——
2023-07-11$22.23$22.23241,300——
2023-07-10$22.79$22.79255,900——
2023-07-07$21.40$21.40310,400——
2023-07-06$21.44$21.44390,800——
2023-07-05$21.95$21.95193,700——
2023-07-03$22.47$22.47206,300——
2023-06-30$22.48$22.48293,100——
2023-06-29$22.06$22.06270,600——
2023-06-28$21.46$21.46248,300——
2023-06-27$20.93$20.93484,500——
2023-06-26$20.66$20.66298,100——
2023-06-23$21.14$21.14879,700——
2023-06-22$21.57$21.57273,200——
2023-06-21$21.81$21.81432,500——
2023-06-20$21.34$21.34281,500——
2023-06-16$22.18$22.18379,800——
2023-06-15$21.77$21.77238,600——
2023-06-14$21.75$21.75400,500——
2023-06-13$21.94$21.94560,500——
2023-06-12$21.65$21.65376,600——
2023-06-09$21.41$21.41536,100——
2023-06-08$22.21$22.212,675,500——
2023-06-07$20.93$20.931,131,200——
2023-06-06$22.85$22.85744,600——
2023-06-05$25.14$25.14302,000——
2023-06-02$26.02$26.02717,300——
2023-06-01$25.20$25.20281,500——
2023-05-31$25.36$25.36201,400——
2023-05-30$26.66$26.66188,800——
2023-05-26$26.30$26.30197,700——
2023-05-25$26.42$26.42164,900——
2023-05-24$26.28$26.28223,300——
2023-05-23$28.18$28.18222,400——
2023-05-22$28.17$28.17400,300——
2023-05-19$27.05$27.05733,300——
2023-05-18$24.89$24.89623,100——
2023-05-17$21.21$21.21384,100——
2023-05-16$22.02$22.02449,400——
2023-05-15$23.61$23.61884,500——
2023-05-12$26.33$26.332,972,600——
2023-05-11$19.32$19.32372,000——
2023-05-10$19.41$19.41285,300——
2023-05-09$18.63$18.63566,800——
2023-05-08$19.75$19.75154,400——
2023-05-05$19.13$19.13144,700——
2023-05-04$18.53$18.53132,900——
2023-05-03$19.27$19.2775,000——
2023-05-02$19.39$19.39115,200——
2023-05-01$19.35$19.35127,600——
2023-04-28$18.70$18.70119,200——
2023-04-27$18.26$18.26103,200——
2023-04-26$17.58$17.5860,600——
2023-04-25$18.06$18.0688,600——
2023-04-24$18.38$18.3869,000——
2023-04-21$17.72$17.72157,700——
2023-04-20$17.71$17.7183,300——
2023-04-19$18.19$18.19168,500——
2023-04-18$19.00$19.0095,400——
2023-04-17$18.85$18.85194,400——
2023-04-14$18.35$18.35120,800——
2023-04-13$18.20$18.20118,300——
2023-04-12$18.99$18.9983,400——
2023-04-11$18.93$18.93126,100——
2023-04-10$19.76$19.76155,200——
2023-04-06$19.01$19.0182,900——
2023-04-05$19.29$19.2991,400——
2023-04-04$20.36$20.36179,800——
2023-04-03$19.75$19.75117,200——
2023-03-31$20.43$20.43253,700——
2023-03-30$20.57$20.5785,700——
2023-03-29$20.51$20.51114,000——
2023-03-28$20.34$20.3490,900——
2023-03-27$20.10$20.10167,900——
2023-03-24$19.71$19.71116,000——
2023-03-23$19.80$19.80143,700——
2023-03-22$19.44$19.4457,100——
2023-03-21$20.53$20.53129,100——
2023-03-20$19.16$19.16240,300——
2023-03-17$19.34$19.34203,000——
2023-03-16$20.35$20.35164,000——
2023-03-15$20.00$20.00130,700——
2023-03-14$20.47$20.47103,500——
2023-03-13$20.32$20.32145,800——
2023-03-10$20.61$20.61153,800——
2023-03-09$21.94$21.94212,800——
2023-03-08$22.52$22.52405,100——
2023-03-07$21.74$21.74167,300——
2023-03-06$21.33$21.33167,700——
2023-03-03$21.72$21.72142,100——
2023-03-02$21.64$21.64180,000——
2023-03-01$21.30$21.30161,500——
2023-02-28$20.31$20.31416,400——
2023-02-27$19.70$19.70170,300——
2023-02-24$18.96$18.96107,000——
2023-02-23$19.34$19.34108,600——
2023-02-22$19.42$19.42128,900——
2023-02-21$19.84$19.84166,000——
2023-02-17$20.26$20.26184,400——
2023-02-16$20.11$20.11291,000——
2023-02-15$20.48$20.48393,600——
2023-02-14$21.31$21.31325,900——
2023-02-13$20.38$20.38378,400——
2023-02-10$19.84$19.84668,900——
2023-02-09$17.93$17.931,331,200——
2023-02-08$13.80$13.80127,300——
2023-02-07$13.46$13.46105,100——
2023-02-06$14.30$14.3080,000——
2023-02-03$14.95$14.95148,400——
2023-02-02$15.61$15.61135,100——
2023-02-01$15.23$15.23130,000——
2023-01-31$14.50$14.50136,200——
2023-01-30$14.34$14.3498,400——
2023-01-27$14.57$14.57124,100——
2023-01-26$14.77$14.7745,400——
2023-01-25$14.93$14.93115,200——
2023-01-24$15.17$15.1799,500——
2023-01-23$15.28$15.28121,500——
2023-01-20$15.36$15.36374,300——
2023-01-19$14.62$14.62311,500——
2023-01-18$16.00$16.00230,500——
2023-01-17$14.97$14.97126,000——
2023-01-13$15.25$15.25130,200——
2023-01-12$14.94$14.94106,100——
2023-01-11$14.51$14.51103,800——
2023-01-10$14.47$14.47144,700——
2023-01-09$13.88$13.88183,700——
2023-01-06$13.10$13.10149,700——
2023-01-05$12.44$12.4488,100——
2023-01-04$12.01$12.0195,600——
2023-01-03$11.57$11.57161,000——