Blue Bird Corporation Stock Price (Quote) NASDAQ:BLBD
$12.32 ( 0.74% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.43 | $17.19 | Monday, 23rd May 2022 BLBD stock ended at $12.32. This is 0.74% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.09% from a day low at $11.97 to a day high of $12.46. |
90 days | $11.43 | $22.10 | |
52 weeks | $11.43 | $28.12 |
Historical Blue Bird Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $12.46 | $12.46 | $11.97 | $12.32 | 44 919 |
2022-05-20 | $12.41 | $12.45 | $11.86 | $12.23 | 77 581 |
2022-05-19 | $12.22 | $12.48 | $12.01 | $12.12 | 64 241 |
2022-05-18 | $12.49 | $12.94 | $12.17 | $12.33 | 103 826 |
2022-05-17 | $12.37 | $12.81 | $11.43 | $12.76 | 226 154 |
2022-05-16 | $13.01 | $13.01 | $11.59 | $11.98 | 198 856 |
2022-05-13 | $14.64 | $14.64 | $12.41 | $13.08 | 163 660 |
2022-05-12 | $14.00 | $14.67 | $13.87 | $14.16 | 79 393 |
2022-05-11 | $15.05 | $15.14 | $14.04 | $14.06 | 87 598 |
2022-05-10 | $15.46 | $15.78 | $14.60 | $14.90 | 72 282 |
2022-05-09 | $15.23 | $15.61 | $15.02 | $15.12 | 63 338 |
2022-05-06 | $15.70 | $15.78 | $15.32 | $15.48 | 52 259 |
2022-05-05 | $16.24 | $16.42 | $15.36 | $15.72 | 54 443 |
2022-05-04 | $15.98 | $16.65 | $15.72 | $16.55 | 51 711 |
2022-05-03 | $16.29 | $16.30 | $15.84 | $15.98 | 91 092 |
2022-05-02 | $15.91 | $16.15 | $15.52 | $16.15 | 162 728 |
2022-04-29 | $16.76 | $17.19 | $15.89 | $16.03 | 76 706 |
2022-04-28 | $16.61 | $16.90 | $16.03 | $16.75 | 56 844 |
2022-04-27 | $16.42 | $16.58 | $16.20 | $16.39 | 43 214 |
2022-04-26 | $16.95 | $16.95 | $16.25 | $16.30 | 59 430 |
2022-04-25 | $17.09 | $17.19 | $16.66 | $17.08 | 53 239 |
2022-04-22 | $17.81 | $17.92 | $17.09 | $17.38 | 21 995 |
2022-04-21 | $18.39 | $18.39 | $17.81 | $17.88 | 32 100 |
2022-04-20 | $18.23 | $18.53 | $18.04 | $18.12 | 41 200 |
2022-04-19 | $17.54 | $18.20 | $17.54 | $18.13 | 27 900 |
2022-04-18 | $17.90 | $18.07 | $17.54 | $17.61 | 48 600 |
2022-04-14 | $18.04 | $18.26 | $17.68 | $17.90 | 16 823 |
2022-04-13 | $17.54 | $18.03 | $17.52 | $17.85 | 34 794 |
2022-04-12 | $17.71 | $18.08 | $17.44 | $17.45 | 41 116 |
2022-04-11 | $17.36 | $17.80 | $17.16 | $17.53 | 51 123 |
2022-04-08 | $18.09 | $18.09 | $17.43 | $17.47 | 51 160 |
2022-04-07 | $18.46 | $18.46 | $17.53 | $17.89 | 54 000 |
2022-04-06 | $19.05 | $19.28 | $18.37 | $18.41 | 125 700 |
2022-04-05 | $19.48 | $19.50 | $18.80 | $19.12 | 103 400 |
2022-04-04 | $19.25 | $19.58 | $19.10 | $19.45 | 122 800 |
2022-04-01 | $18.83 | $19.15 | $18.36 | $19.15 | 137 308 |
2022-03-31 | $19.72 | $20.02 | $18.76 | $18.78 | 108 283 |
2022-03-30 | $21.11 | $21.11 | $19.30 | $19.86 | 148 962 |
2022-03-29 | $20.56 | $21.74 | $20.39 | $20.99 | 255 077 |
2022-03-28 | $20.95 | $20.99 | $20.03 | $20.50 | 87 500 |
2022-03-25 | $21.45 | $21.52 | $20.97 | $21.13 | 79 300 |
2022-03-24 | $21.48 | $21.48 | $20.95 | $21.28 | 55 800 |
2022-03-23 | $21.57 | $21.57 | $20.92 | $21.08 | 74 400 |
2022-03-22 | $21.42 | $22.10 | $21.23 | $21.33 | 105 867 |
2022-03-21 | $20.94 | $21.55 | $20.92 | $21.45 | 99 171 |
2022-03-18 | $20.93 | $21.43 | $20.40 | $20.72 | 514 111 |
2022-03-17 | $20.47 | $21.01 | $20.47 | $20.97 | 52 200 |
2022-03-16 | $20.01 | $20.70 | $20.01 | $20.44 | 97 300 |
2022-03-15 | $19.47 | $19.80 | $19.27 | $19.72 | 68 000 |
2022-03-14 | $20.50 | $20.54 | $19.37 | $19.50 | 120 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.