Blue Bird Stock Price History
NASDAQ: BLBDConsumer DiscretionaryConstruction/Ag Equipment/TrucksUSD
56.29+0.10 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 56.29 0.00%
BLBD price history at a glance
The price history for Blue Bird (BLBD) on this page begins on March 17, 2014, when the stock closed at $9.50; it most recently closed at $56.19 on October 5, 2026. The highest price in this record is $83.39, reached on July 20, 2026; the latest close is 32.6% below that peak. Across the 11 complete calendar years in the table, BLBD finished higher in 7 and lower in 4. Its best year was 2023 (+151.7%) and its worst was 2022 (-31.5%).
Over roughly 13 years the share price changed +491.5%, a 15.2% compound annual price return (excluding dividends). In the last 12 months alone, BLBD has gained 0.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $83.39
- Date of high
- Jul 20, 2026
- Low since 2014
- $7.14
- Date of low
- Oct 10, 2022
- 52-week high
- $83.39
- 52-week low
- $46.14
- IPO year
- 2014
- Last close
- $56.19
BLBD returns
1 week
+1.06%
1 month
-12.13%
3 months
-28.12%
6 months
-11.69%
Year to date
+19.55%
1 year
+0.63%
3 years
+212.69%
5 years
+184.22%
BLBD price return, excluding dividends.
BLBD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.19 | +20.17% |
| 2025 | 46.76 | +11.95% |
| 2024 | 41.77 | +54.93% |
| 2023 | 26.96 | +151.73% |
| 2022 | 10.71 | -31.52% |
| 2021 | 15.64 | -14.35% |
| 2020 | 18.26 | -21.87% |
| 2019 | 23.37 | +26.80% |
| 2018 | 18.43 | -7.39% |
| 2017 | 19.90 | +28.80% |
| 2016 | 15.45 | +52.37% |
| 2015 | 10.14 | +3.68% |
| 2014* | 9.78 | +2.95% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BLBD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.56 | 56.41 | 55.32 | 56.19 | +0.63% | |
| 56.45 | 56.45 | 55.34 | 55.84 | -2.35% | |
| 57.24 | 57.72 | 56.54 | 57.19 | +0.27% | |
| 56.66 | 57.46 | 55.76 | 57.03 | +0.88% | |
| 56.00 | 56.87 | 55.76 | 56.53 | +1.67% | |
| 55.00 | 56.89 | 54.62 | 55.60 | +0.18% | |
| 56.82 | 57.41 | 55.37 | 55.50 | -1.53% | |
| 57.52 | 57.60 | 55.74 | 56.36 | -1.09% | |
| 58.12 | 58.12 | 56.59 | 56.98 | -1.96% | |
| 56.16 | 58.76 | 56.05 | 58.12 | +4.57% | |
| 57.66 | 57.92 | 55.02 | 55.58 | -4.32% | |
| 59.17 | 59.60 | 57.79 | 58.09 | -1.83% | |
| 59.43 | 59.97 | 58.40 | 59.17 | +0.90% | |
| 60.90 | 61.06 | 58.61 | 58.64 | -2.96% | |
| 60.67 | 61.65 | 60.24 | 60.43 | -0.59% | |
| 63.25 | 63.71 | 60.52 | 60.79 | -1.41% | |
| 62.16 | 62.84 | 61.56 | 61.66 | -0.23% | |
| 62.88 | 63.45 | 61.63 | 61.80 | -0.98% | |
| 60.81 | 62.64 | 59.90 | 62.41 | +0.92% | |
| 62.98 | 63.68 | 61.75 | 61.84 | -0.34% | |
| 61.64 | 62.70 | 61.08 | 62.05 | -0.86% | |
| 63.34 | 64.60 | 61.85 | 62.59 | -2.13% | |
| 63.52 | 64.57 | 63.30 | 63.95 | +0.50% | |
| 63.31 | 64.35 | 62.88 | 63.63 | -0.05% | |
| 62.15 | 64.30 | 61.63 | 63.66 | +3.16% | |
| 60.55 | 62.09 | 59.37 | 61.71 | +1.92% | |
| 57.61 | 60.95 | 57.38 | 60.55 | +4.13% | |
| 59.04 | 59.32 | 57.80 | 58.15 | -1.82% | |
| 60.21 | 60.61 | 58.60 | 59.23 | -1.13% | |
| 60.25 | 61.26 | 59.42 | 59.91 | -0.98% | |
| 58.81 | 60.67 | 58.81 | 60.50 | +3.15% | |
| 59.84 | 59.84 | 58.25 | 58.65 | -0.51% | |
| 61.85 | 62.92 | 58.76 | 58.95 | -4.75% | |
| 62.32 | 62.87 | 61.50 | 61.89 | +0.91% | |
| 62.63 | 62.94 | 60.63 | 61.33 | -1.90% | |
| 62.11 | 63.24 | 61.44 | 62.52 | +1.72% | |
| 63.23 | 63.52 | 59.86 | 61.46 | -3.79% | |
| 64.43 | 65.71 | 63.02 | 63.88 | -1.43% | |
| 65.05 | 66.25 | 64.30 | 64.81 | +0.22% | |
| 64.57 | 66.02 | 64.05 | 64.67 | +0.53% | |
| 65.88 | 67.36 | 63.64 | 64.33 | -2.80% | |
| 65.34 | 66.69 | 65.01 | 66.18 | +1.30% | |
| 69.36 | 69.71 | 63.36 | 65.33 | -4.99% | |
| 66.90 | 68.98 | 66.00 | 68.76 | +4.17% | |
| 70.07 | 73.47 | 65.96 | 66.01 | -14.19% | |
| 77.80 | 79.65 | 76.35 | 76.93 | -1.16% | |
| 75.48 | 77.94 | 74.72 | 77.83 | +4.43% | |
| 74.45 | 76.00 | 73.79 | 74.53 | +0.19% | |
| 75.91 | 75.97 | 74.14 | 74.39 | -0.28% | |
| 74.08 | 74.82 | 72.80 | 74.60 | +3.15% | |
| 73.00 | 73.77 | 70.07 | 72.32 | -2.12% | |
| 75.78 | 75.78 | 70.65 | 73.89 | -2.83% | |
| 76.49 | 76.52 | 73.84 | 76.04 | -0.21% | |
| 77.92 | 78.96 | 75.99 | 76.20 | -1.69% | |
| 80.11 | 80.26 | 77.17 | 77.51 | -3.35% | |
| 80.42 | 82.66 | 80.00 | 80.20 | -1.33% | |
| 82.41 | 83.39 | 80.83 | 81.28 | -0.27% | |
| 79.00 | 83.31 | 78.98 | 81.50 | +4.03% | |
| 76.13 | 78.65 | 75.37 | 78.34 | +0.85% | |
| 75.81 | 78.54 | 75.81 | 77.68 | +1.12% | |
| 77.03 | 77.59 | 74.77 | 76.82 | -0.60% | |
| 77.56 | 78.11 | 76.74 | 77.28 | +0.94% | |
| 77.15 | 78.21 | 76.46 | 76.56 | -1.06% | |
| 77.90 | 79.61 | 76.92 | 77.38 | -1.01% | |
| 79.13 | 79.37 | 77.98 | 78.17 | +0.13% | |
| 79.60 | 79.68 | 76.27 | 78.07 | -1.92% | |
| 77.26 | 79.73 | 74.40 | 79.60 | +2.12% | |
| 76.86 | 78.53 | 75.64 | 77.95 | +2.46% | |
| 77.80 | 78.43 | 74.64 | 76.08 | -2.31% | |
| 78.44 | 78.57 | 76.73 | 77.88 | -1.37% | |
| 79.00 | 79.90 | 78.09 | 78.96 | +0.80% | |
| 77.55 | 79.35 | 76.56 | 78.33 | -0.61% | |
| 78.12 | 79.59 | 76.50 | 78.81 | -0.36% | |
| 77.88 | 80.63 | 77.01 | 79.10 | +4.94% | |
| 74.22 | 76.39 | 73.95 | 75.37 | +2.24% | |
| 74.15 | 75.98 | 72.93 | 73.72 | -2.88% | |
| 74.24 | 76.17 | 73.61 | 75.91 | +2.59% | |
| 74.40 | 75.06 | 73.69 | 73.99 | +0.87% | |
| 73.44 | 74.97 | 72.45 | 73.35 | +0.19% | |
| 73.02 | 74.73 | 72.93 | 73.21 | +0.49% | |
| 73.07 | 73.80 | 72.33 | 72.85 | +1.83% | |
| 72.07 | 73.32 | 71.16 | 71.54 | +0.15% | |
| 69.33 | 71.95 | 68.75 | 71.43 | +3.96% | |
| 71.16 | 72.33 | 68.70 | 68.71 | -3.44% | |
| 70.88 | 72.79 | 69.05 | 71.16 | +1.32% | |
| 70.42 | 70.89 | 69.68 | 70.23 | +0.79% | |
| 72.00 | 72.89 | 69.60 | 69.68 | -3.15% | |
| 72.78 | 72.81 | 71.59 | 71.95 | -0.66% | |
| 72.16 | 72.74 | 70.79 | 72.43 | +0.12% | |
| 69.30 | 72.71 | 69.18 | 72.34 | +4.39% | |
| 67.38 | 69.37 | 67.07 | 69.30 | +2.26% | |
| 70.05 | 71.00 | 67.32 | 67.77 | -3.45% | |
| 70.36 | 70.54 | 69.43 | 70.19 | -0.96% | |
| 69.34 | 71.43 | 67.87 | 70.87 | +2.37% | |
| 66.71 | 69.37 | 66.43 | 69.23 | +4.42% | |
| 64.95 | 66.65 | 64.27 | 66.30 | +2.28% | |
| 65.07 | 65.30 | 62.56 | 64.82 | -0.74% | |
| 64.59 | 66.75 | 63.13 | 65.30 | +1.01% | |
| 71.70 | 72.05 | 63.99 | 64.65 | -11.12% | |
| 72.36 | 73.75 | 71.28 | 72.74 | +1.21% | |
| 71.41 | 72.38 | 69.92 | 71.87 | -0.80% | |
| 71.73 | 73.55 | 71.38 | 72.45 | +2.04% | |
| 69.33 | 71.58 | 69.31 | 71.00 | +2.41% | |
| 69.77 | 70.31 | 68.06 | 69.33 | -1.46% | |
| 71.08 | 71.51 | 67.61 | 70.36 | -0.93% | |
| 70.84 | 73.15 | 70.49 | 71.02 | +0.25% | |
| 76.16 | 81.51 | 70.73 | 70.84 | +8.92% | |
| 64.49 | 66.00 | 63.90 | 65.04 | +2.60% | |
| 63.23 | 64.20 | 62.78 | 63.39 | +0.80% | |
| 62.45 | 63.41 | 61.90 | 62.89 | +0.03% | |
| 63.98 | 64.58 | 62.48 | 62.87 | -1.93% | |
| 61.04 | 64.16 | 61.04 | 64.11 | +4.35% | |
| 62.72 | 63.36 | 60.84 | 61.44 | -2.37% | |
| 64.49 | 64.49 | 62.08 | 62.93 | -2.37% | |
| 65.00 | 66.13 | 64.24 | 64.46 | -0.85% | |
| 63.55 | 65.25 | 63.00 | 65.01 | +2.30% | |
| 62.84 | 63.99 | 62.84 | 63.55 | +1.92% | |
| 62.76 | 63.27 | 62.11 | 62.35 | -0.29% | |
| 62.99 | 64.28 | 61.73 | 62.53 | -0.70% | |
| 61.76 | 63.05 | 61.57 | 62.97 | +1.96% | |
| 60.06 | 62.32 | 59.73 | 61.76 | +4.45% | |
| 61.78 | 62.16 | 58.80 | 59.13 | -4.78% | |
| 64.54 | 65.04 | 61.80 | 62.10 | -4.33% | |
| 64.46 | 65.47 | 63.99 | 64.91 | +0.70% | |
| 63.13 | 64.90 | 62.45 | 64.46 | +2.24% | |
| 63.63 | 64.07 | 62.90 | 63.05 | -0.91% | |
| 61.18 | 63.82 | 61.12 | 63.63 | +3.85% | |
| 60.86 | 61.58 | 60.31 | 61.27 | +4.66% | |
| 56.91 | 58.65 | 56.80 | 58.54 | +1.92% | |
| 58.65 | 59.18 | 57.13 | 57.44 | -2.03% | |
| 57.30 | 59.27 | 57.30 | 58.63 | -0.20% | |
| 57.33 | 59.43 | 57.33 | 58.75 | +3.45% | |
| 55.09 | 57.22 | 54.52 | 56.79 | +4.36% | |
| 55.77 | 55.83 | 53.57 | 54.42 | -1.25% | |
| 56.29 | 56.89 | 55.11 | 55.11 | -2.63% | |
| 56.74 | 57.68 | 56.35 | 56.60 | -1.50% | |
| 56.86 | 57.48 | 56.34 | 57.46 | +2.01% | |
| 55.41 | 57.17 | 54.67 | 56.33 | +1.88% | |
| 54.91 | 56.43 | 54.70 | 55.29 | +3.48% | |
| 55.22 | 55.22 | 53.10 | 53.43 | -3.12% | |
| 53.68 | 55.45 | 52.69 | 55.15 | +2.30% | |
| 54.10 | 55.23 | 53.60 | 53.91 | -1.06% | |
| 54.31 | 54.68 | 52.89 | 54.49 | +1.19% | |
| 53.91 | 54.27 | 53.09 | 53.85 | +0.88% | |
| 53.99 | 54.12 | 52.50 | 53.38 | -0.22% | |
| 52.69 | 54.30 | 52.39 | 53.50 | -0.24% | |
| 53.40 | 54.60 | 52.30 | 53.63 | +0.39% | |
| 53.06 | 54.29 | 52.83 | 53.42 | +0.68% | |
| 53.87 | 53.87 | 51.69 | 53.06 | -3.07% | |
| 55.17 | 55.47 | 54.10 | 54.74 | -3.06% | |
| 57.51 | 58.52 | 55.24 | 56.47 | -3.01% | |
| 58.07 | 59.12 | 57.63 | 58.22 | +1.20% | |
| 56.14 | 58.01 | 55.61 | 57.53 | -0.16% | |
| 57.56 | 58.33 | 56.17 | 57.62 | -1.12% | |
| 58.40 | 59.50 | 57.57 | 58.27 | -0.99% | |
| 62.35 | 62.50 | 58.48 | 58.85 | -5.58% | |
| 62.25 | 62.90 | 60.53 | 62.33 | +0.52% | |
| 60.50 | 62.14 | 60.32 | 62.01 | +2.36% | |
| 60.71 | 61.86 | 59.62 | 60.58 | -0.69% | |
| 60.34 | 61.94 | 57.08 | 61.00 | +0.79% | |
| 60.98 | 62.50 | 59.59 | 60.52 | -1.18% | |
| 60.57 | 62.55 | 60.36 | 61.24 | +2.08% | |
| 57.63 | 60.40 | 57.38 | 59.99 | +4.17% | |
| 56.22 | 58.07 | 55.90 | 57.59 | +2.91% | |
| 58.01 | 58.59 | 55.48 | 55.96 | -3.13% | |
| 56.94 | 57.88 | 56.63 | 57.77 | +1.82% | |
| 57.52 | 58.05 | 56.03 | 56.74 | -1.05% | |
| 59.02 | 59.92 | 56.92 | 57.34 | -3.16% | |
| 55.78 | 59.35 | 55.77 | 59.21 | +6.61% | |
| 51.93 | 57.13 | 50.65 | 55.54 | +11.77% | |
| 52.33 | 52.82 | 49.43 | 49.69 | -5.24% | |
| 51.18 | 52.56 | 50.75 | 52.44 | +2.70% | |
| 50.14 | 51.26 | 49.58 | 51.06 | +1.49% | |
| 49.25 | 50.57 | 49.25 | 50.31 | +1.43% | |
| 49.80 | 50.18 | 48.93 | 49.60 | -0.32% | |
| 50.81 | 50.81 | 49.18 | 49.76 | -1.68% | |
| 50.03 | 50.64 | 49.01 | 50.61 | +1.31% | |
| 49.52 | 50.02 | 48.75 | 49.96 | +0.78% | |
| 49.78 | 50.49 | 49.47 | 49.57 | -0.98% | |
| 49.04 | 50.14 | 48.91 | 50.06 | +2.08% | |
| 49.20 | 49.75 | 47.43 | 49.04 | -0.08% | |
| 48.75 | 50.34 | 48.32 | 49.08 | +0.10% | |
| 49.20 | 49.33 | 48.13 | 49.03 | -0.63% | |
| 48.92 | 50.39 | 48.74 | 49.34 | +0.90% | |
| 48.32 | 49.40 | 48.04 | 48.90 | -0.04% | |
| 49.11 | 49.44 | 48.72 | 48.92 | -0.16% | |
| 48.04 | 49.76 | 47.73 | 49.00 | +1.18% | |
| 48.01 | 48.86 | 47.15 | 48.43 | +1.21% | |
| 47.00 | 48.02 | 47.00 | 47.85 | +1.68% | |
| 47.50 | 47.78 | 46.44 | 47.06 | -0.70% | |
| 46.99 | 47.43 | 46.45 | 47.39 | -0.84% | |
| 46.92 | 47.89 | 46.70 | 47.79 | +2.20% | |
| 47.71 | 47.71 | 46.43 | 46.76 | -0.51% | |
| 46.59 | 47.22 | 46.14 | 47.00 | +0.88% | |
| 49.53 | 49.76 | 46.50 | 46.59 | -6.99% | |
| 50.74 | 50.89 | 49.88 | 50.09 | -1.28% | |
| 51.91 | 52.14 | 50.62 | 50.74 | -2.12% | |
| 51.66 | 52.19 | 51.00 | 51.84 | -0.27% | |
| 52.21 | 52.89 | 51.67 | 51.98 | -0.74% | |
| 51.74 | 52.64 | 51.74 | 52.37 | +1.26% | |
| 52.06 | 52.54 | 51.03 | 51.72 | +0.43% | |
| 52.00 | 52.55 | 51.35 | 51.50 | -0.48% | |
| 51.09 | 52.06 | 51.09 | 51.75 | +1.03% | |
| 51.20 | 52.91 | 51.20 | 51.22 | +0.41% | |
| 50.84 | 52.45 | 50.41 | 51.01 | +1.29% | |
| 51.68 | 52.30 | 50.07 | 50.36 | -2.18% | |
| 50.96 | 51.85 | 50.57 | 51.48 | +1.12% | |
| 50.88 | 51.98 | 49.77 | 50.91 | +0.47% | |
| 50.70 | 51.47 | 50.48 | 50.67 | +0.28% | |
| 51.49 | 51.49 | 50.17 | 50.53 | -1.44% | |
| 50.87 | 51.40 | 50.00 | 51.27 | +0.71% | |
| 51.29 | 51.52 | 50.40 | 50.91 | -0.24% | |
| 50.82 | 51.65 | 50.73 | 51.03 | +0.65% | |
| 51.02 | 51.64 | 50.53 | 50.70 | +0.34% | |
| 51.87 | 51.99 | 50.48 | 50.53 | -3.24% | |
| 52.58 | 52.94 | 51.37 | 52.22 | -0.99% | |
| 51.57 | 53.00 | 51.36 | 52.74 | +1.74% | |
| 55.83 | 55.83 | 49.23 | 51.84 | -5.50% | |
| 54.00 | 55.49 | 52.70 | 54.86 | +1.93% | |
| 50.50 | 54.14 | 50.50 | 53.82 | +6.00% | |
| 51.78 | 52.24 | 50.29 | 50.78 | +0.05% | |
| 50.76 | 51.29 | 50.29 | 50.75 | +0.79% | |
| 49.45 | 51.29 | 49.45 | 50.35 | +0.70% | |
| 51.16 | 51.19 | 49.71 | 50.00 | -2.29% | |
| 51.09 | 51.70 | 50.46 | 51.17 | -1.41% | |
| 50.98 | 52.16 | 50.98 | 51.90 | +0.56% | |
| 51.15 | 52.00 | 50.86 | 51.61 | +1.69% | |
| 51.46 | 51.61 | 50.51 | 50.75 | -1.38% | |
| 51.00 | 51.54 | 49.71 | 51.46 | +2.18% | |
| 50.26 | 51.15 | 49.76 | 50.36 | -0.36% | |
| 51.54 | 51.68 | 50.14 | 50.54 | -1.60% | |
| 51.00 | 51.59 | 50.69 | 51.36 | +1.18% | |
| 50.84 | 51.08 | 50.08 | 50.76 | -1.69% | |
| 50.73 | 52.45 | 49.78 | 51.63 | +3.34% | |
| 49.98 | 50.54 | 49.70 | 49.96 | -0.04% | |
| 51.85 | 52.15 | 49.48 | 49.98 | -3.51% | |
| 53.43 | 54.18 | 51.49 | 51.80 | -3.48% | |
| 53.06 | 53.81 | 52.01 | 53.67 | +1.00% | |
| 56.47 | 56.51 | 53.12 | 53.14 | -5.75% | |
| 56.63 | 57.01 | 55.73 | 56.38 | +1.06% | |
| 54.97 | 56.30 | 54.53 | 55.79 | +1.20% | |
| 55.77 | 55.99 | 54.41 | 55.13 | -1.15% | |
| 54.99 | 55.91 | 54.15 | 55.77 | +0.85% | |
| 54.77 | 55.59 | 54.51 | 55.30 | +1.99% | |
| 55.19 | 55.86 | 53.81 | 54.22 | -1.94% | |
| 57.21 | 57.32 | 54.76 | 55.29 | -3.27% | |
| 56.38 | 58.50 | 55.84 | 57.16 | +1.40% | |
| 54.66 | 56.88 | 54.37 | 56.37 | +2.12% | |
| 55.92 | 56.09 | 54.71 | 55.20 | +0.66% | |
| 55.71 | 56.79 | 54.37 | 54.84 | -1.06% | |
| 55.62 | 56.09 | 55.05 | 55.43 | -0.73% | |
| 53.28 | 55.86 | 52.74 | 55.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLBD chart for longer ranges.