Blue Bird Stock Price History (NASDAQ:BLBD)

Add to My Stocks
$17.05 $0.3 (1.79%) BLBD stock closing price Dec 09, 2016 (Closing)

Blue Bird stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Blue Bird P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0916.8517.3016.8017.059162647.360.38
2016-12-0816.6816.9016.6516.754689546.530.37
2016-12-0716.6017.0016.4016.654450746.250.37
2016-12-0616.6516.6516.3516.452950445.690.36
2016-12-0516.7516.7516.2016.554479645.970.37
2016-12-0216.3016.7516.3016.452791045.690.36
2016-12-0116.5516.7016.2316.403847345.560.36
2016-11-3016.2016.4015.9216.301924145.280.36
2016-11-2916.5516.6015.9516.055674144.580.36
2016-11-2816.3017.0016.2516.506426445.830.37
2016-11-2516.5516.7016.3016.502042945.830.37
2016-11-240.000.000.0016.500N/AN/A
2016-11-2316.2016.5516.1916.506252745.830.37
2016-11-2215.7916.5815.7916.3013858045.280.36
2016-11-2115.1515.8015.1515.8012009243.890.35
2016-11-1815.1015.4515.0815.155220042.080.34
2016-11-1714.9515.1014.9015.104129641.940.33
2016-11-1614.9015.0514.9014.954037241.530.33
2016-11-1514.9015.0513.8614.956418441.530.33
2016-11-1415.0015.0014.5015.007940741.670.33
2016-11-1114.8514.9514.8014.907140241.390.33
2016-11-1014.8514.9514.7514.905338241.390.33
2016-11-0914.7015.0014.6514.853441341.250.33
2016-11-0814.8514.9514.8014.85929841.250.33
2016-11-0714.5514.9514.5514.903222841.390.33
2016-11-0414.1514.7013.8514.501754840.280.32
2016-11-0314.0514.2014.0514.10990239.170.31
2016-11-0214.3514.5513.9014.102646239.170.31
2016-11-0114.8014.9014.2514.403583940.000.32
2016-10-3114.9014.9514.7014.752852640.970.33
2016-10-2814.7614.9614.6114.852559041.250.33
2016-10-2714.8314.9014.6814.843571341.220.33
2016-10-2614.7414.9514.6014.711892240.860.33
2016-10-2514.8114.9114.4514.872634041.310.33
2016-10-2414.8315.0414.8114.892262941.360.33
2016-10-2114.6014.9514.6014.9010941741.390.33
2016-10-2014.9115.0114.6014.721095340.890.33
2016-10-1914.7815.0914.7514.881457941.330.33
2016-10-1815.0115.0414.6614.764160341.000.33
2016-10-1714.8415.1014.8414.983314241.610.33
2016-10-1415.0015.0414.7114.763799541.000.33
2016-10-1315.0015.0014.8614.885084741.330.33
2016-10-1214.9315.1514.8614.968935241.560.33
2016-10-1114.9915.0514.7714.9012741641.390.33
2016-10-1014.7614.9914.7414.9112431341.420.33
2016-10-0714.8514.9714.5514.762065441.000.33
2016-10-0614.6414.9714.4214.877107141.310.33
2016-10-0514.8214.9614.6814.7810318241.060.33
2016-10-0414.7014.7914.5514.753336340.970.33
2016-10-0314.6914.8114.2714.7410503940.940.33
2016-09-3014.6814.8814.5714.613064640.580.32
2016-09-2914.6914.8314.5714.603344440.560.32
2016-09-2814.5214.7814.3614.612719340.580.32
2016-09-2714.7414.8913.8114.532510440.360.32
2016-09-2614.6014.7914.6014.643646140.670.32
2016-09-2314.1714.8314.1714.603717540.560.32
2016-09-2213.9314.2413.9314.226194939.500.31
2016-09-2113.5013.8413.4213.815968538.360.31
2016-09-2014.5314.5312.8713.5349100637.580.30
2016-09-1914.5014.8514.5014.725411340.890.33
2016-09-1614.6514.9414.2514.4513445240.140.32
2016-09-1514.5014.8914.1414.676487940.750.32
2016-09-1414.6514.7614.3414.587010940.500.32
2016-09-1314.9915.0514.6014.704642340.830.33
2016-09-1214.9715.1114.9115.055234941.810.33
2016-09-0915.0515.2014.8414.923444541.440.33
2016-09-0815.0015.2314.9415.074083441.860.33
2016-09-0714.7515.0014.6814.959979441.530.33
2016-09-0614.5914.8414.5214.7115895040.860.33
2016-09-050.000.000.0014.520N/AN/A
2016-09-0214.5514.8014.4714.5221080240.330.32
2016-09-0114.3514.5414.3214.522135240.330.32
2016-08-3114.4914.5914.2714.4913226040.250.32
2016-08-3014.5514.5914.2114.545924040.390.32
2016-08-2914.4514.5614.4114.513657440.310.32
2016-08-2614.5214.6014.3514.452905640.140.32
2016-08-2514.4814.6013.6114.553802040.420.32
2016-08-2414.6014.7514.5014.553556140.420.32
2016-08-2314.6714.6814.5614.613591040.580.32
2016-08-2214.5914.8514.4714.5714387740.470.32
2016-08-1914.4514.5314.4514.484989440.220.32
2016-08-1814.5014.7514.4214.494131140.250.32
2016-08-1714.4814.5714.4414.503279740.280.32
2016-08-1614.5814.5814.4414.462354640.170.32
2016-08-1514.5414.5914.4814.543930040.390.32
2016-08-1214.4714.6114.3014.445119640.110.32
2016-08-1114.5914.6514.3114.4319382240.080.32
2016-08-1014.6414.7014.4414.494685240.250.32
2016-08-0914.5614.7214.4714.532289140.360.32
Get more Data

Blue Bird Stock Chart

View BLBD PE ratio, PS ratio stocks charts and compare with peers.
BLBD Chart
Note: Compare Blue Bird stock price history with the index and industry peers.

Blue Bird Historical Prices: Past 5 years

Max Stock Price 17.05 Dec 09,2016
Min Stock Price 8.5 Feb 23,2016
Avg Stock Price 11.87

Blue Bird Historical PE ratio: Past 5 years

Max PE Ratio 47.36 Dec 09,2016
Min PE Ratio 11.69 May 24,2016
Avg PE Ratio 30.83

Blue Bird Historical PS ratio: Past 5 years

Max PS Ratio 0.38 Dec 09,2016
Min PS Ratio 0.2 Feb 09,2016
Avg PS Ratio 0.29

BLBD Industry Peers

Company Price Change (%)
Fox Factory Holding (FOXF)26.80.2 (0.75%)
Elio Motors (ELIO)15.80.75 (4.53%)
Spartan Motors (SPAR)9.250.2 (2.21%)
Supreme Industries (STS)16.070.65 (4.22%)
Miller Industries (MLR)27.40.1 (0.37%)
Service Team (SVTE)00 (0%)
Stoneridge (SRI)17.90.21 (1.16%)

We provide Blue Bird historical quotes along with PE ratio and PS ratio for doing Blue Bird fundamental analysis. The price movement is easily depicted in the Blue Bird stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BLBD saw a high of 17.3, and a low of 16.8 on last trading day. The average P/S ratio was 0.29 as can be seen by Blue Bird stock price history. .