Blue Bird Corporation Historical Data - BLBD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Blue Bird Corporation (BLBD)
Blue Bird Corporation (BLBD) Historical

Blue Bird Corporation (BLBD)

41.42

0.46

( 1.12% )

Updated: 13:35:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	0.999756157035	41.01	43.21	39.77	462708	41.62459344	CS
4	2.17	5.52866242038	39.25	43.5311	37.9001	527434	40.66715031	CS
12	-0.63	-1.49821640904	42.05	45.2299	36.27	776944	41.07152436	CS
26	-8.87	-17.6377013323	50.29	55.6	36.27	687769	44.26130474	CS
52	15.76	61.4185502728	25.66	59.4	25.6598	626237	43.11083035	CS
156	26.5	177.613941019	14.92	59.4	7.135	359358	33.27749697	CS
260	19.48	88.7876025524	21.94	59.4	7.135	271570	30.3236139	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737156900	40.96	-1.39	-3.28	42.93	42.93	40.36	671992
1737070500	42.35	0.1	0.24	42.18	43.015	41.9139	393168
1736984100	42.25	0.8	1.93	42.88	43.21	41.7867	373210
1736897700	41.45	1.15	2.85	41.01	42.7044	40.41	412462
1736811300	40.3	-1.43	-3.43	40.93	41.498	39.5884	732522
1736552100	41.73	1.44	3.57	40.03	42.815	39.7	1001992
1736379300	40.29	0.01	0.02	39.57	40.51	38.83	584503
1736292900	40.28	-2.11	-4.98	42.495	42.58	40.21	781562
1736206500	42.39	0.62	1.48	42.8	43.5311	42.2	624004
1735947300	41.77	3.12	8.07	39.03	41.92	38.91	535574
1735860900	38.65	0.02	0.05	39.26	39.92	37.9001	478964
1735688100	38.63	-0.03	-0.08	38.81	40.09	38.49	387032
1735601700	38.66	-0.78	-1.98	38.88	39.05	38.02	437186
1735342500	39.44	-0.58	-1.45	39.67	39.81	38.42	361437
1735256100	40.02	1.17	3.01	38.9	40.12	38.8	354799
1735077840	38.85	-0.29	-0.74	39.25	39.5	38.56	232834
1734996900	39.14	-0.23	-0.58	39.37	39.37	38.303661	376885
1734737700	39.37	-1.36	-3.34	40.04	40.518	39.185	887852
1734651300	40.73	-2.02	-4.73	43.84	44.09	40.21	735265
1734564900	42.75	-1.62	-3.65	44.8633	45.1	42.19	1028220
1734478500	44.37	-0.01	-0.02	43.75	44.669	42.23	881827
1734392100	44.38	0.67	1.53	44.16	45.2299	43.41	706341
1734132900	43.71	1.56	3.70	42.62	43.97	42.2228	612915
1734046500	42.15	0.8	1.93	41.105	42.47	40.96	632246
1733960100	41.35	1.34	3.35	40.69	41.71	40	579948
1733873700	40.01	1.04	2.67	38.7	40.18	38.295	724839
1733787300	38.97	-1.09	-2.72	40.12	40.12	38.65	685722
1733528100	40.06	-0.72	-1.77	41.145	41.145	39.3006	595169
1733441700	40.78	-0.47	-1.14	41.25	41.32	40.01	643072
1733355300	41.25	-0.47	-1.13	42.05	43.91	40.58	848283
1733268900	41.72	-0.71	-1.67	42.01	42.22	41.18	549559
1733182500	42.43	1.78	4.38	40.98	43.3899	40.98	1111185
1732917840	40.65	0.06	0.15	41.09	41.121219	39.8501	344438
1732750500	40.59	-0.1	-0.25	41.35	41.7299	39.6593	760520
1732664100	40.69	-2.14	-5.00	38.87	42.19	37.845	2368527
1732577700	42.83	1.65	4.01	42.52	43.993	41.57	1699253
1732318500	41.18	1.1	2.74	40.635	41.3017	40.18	651275
1732232100	40.08	0.78	1.98	39.98	40.98	39.25	1108974
1732145700	39.3	1.64	4.35	37.6	39.5	36.86	935502
1732059300	37.66	0.08	0.21	37.26	37.955	37.01	407818
1731972900	37.58	1.21	3.33	36.5	38.45	36.38	714454
1731713700	36.37	-1.98	-5.16	38.6	38.6	36.27	1193121
1731627300	38.35	-3.12	-7.52	41.47	41.84	37.93	1236901
1731540900	41.47	0.79	1.94	41.01	43.01	41.01	663929
1731454500	40.68	-1.04	-2.49	41.23	41.82	40.21	553257
1731368100	41.72	0.18	0.43	42.54	42.6061	40.8409	749535
1731108900	41.54	0.25	0.61	41.3955	42.57	41.22	690755
1731022500	41.29	-0.41	-0.98	41.6226	41.7884	40.63	1290743
1730936100	41.7	-1.62	-3.74	43.41	43.86	39.25	2460639
1730849700	43.32	-0.22	-0.51	42.88	43.4	41.74	1136094
1730763300	43.54	1.47	3.49	41.95	44.23	41.905	1120414
1730500500	42.07	-0.04	-0.09	42.77	43.25	41.8575	407885
1730414100	42.11	-0.78	-1.82	42.5	42.782	41.63	620924
1730327700	42.89	-0.3	-0.69	42.57	44.29	42.2	495286
1730241300	43.19	0.73	1.72	42.335	43.44	41.96	722308
1730154900	42.46	0.03	0.07	43.01	43.44	41.95	400888
1729895700	42.43	1.27	3.09	44	44.34	41.59	973822
1729809300	41.16	-0.72	-1.71	42.21	42.355	41.03	507723
1729722900	41.875	-1.5	-3.45	43.01	43.5003	41.86	590822
1729636500	43.37	-0.98	-2.21	43.91	43.91	42.605	445654
1729550100	44.35	-1.07	-2.36	45.55	45.755	43.27	534268

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions