Blue Bird Stock Price History, BLBD Historical Prices

Add to My Stocks
$22.45 $0.05 (0.22%) BLBD stock closing price Feb 16, 2018 (Closing)

The 10 year data of Blue Bird stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Blue Bird P/E ratio data for the stock. The Blue Bird stock price history chart shows that the stock price was at a low of $8.5 on Feb 23, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 22.5 23.1 22.25 22.45 87,524 33.51 0.53
2018-02-15 22.75 22.95 22.2 22.4 94,591 33.43 0.53
2018-02-14 22.95 23.1 21.56 22.7 112,990 33.88 0.53
2018-02-13 23.3 23.45 22.6 23.1 119,745 34.48 0.54
2018-02-12 23.05 23.7 22.5 23.4 204,483 34.93 0.55
2018-02-09 22.8 23.25 21.8 23.1 283,413 37.87 0.55
2018-02-08 22.1 23.1 22.1 23 218,404 37.71 0.54
2018-02-07 18.15 22.5 18.15 22.15 178,155 36.31 0.54
2018-02-06 20.05 20.75 19.8 19.85 151,437 32.54 0.48
2018-02-05 21.15 21.25 20.2 20.35 246,690 33.36 0.49
2018-02-02 21.05 21.4 21 21.15 112,830 34.67 0.51
2018-02-01 21.1 21.4 20.83 21.15 69,349 34.67 0.51
2018-01-31 21.1 21.25 20.9 21.15 71,585 34.67 0.51
2018-01-30 20.95 21.15 20.6 21 90,102 34.43 0.51
2018-01-29 20.75 21.1 20.6 21 129,979 34.43 0.51
2018-01-26 20.2 20.85 20.08 20.75 144,419 34.02 0.5
2018-01-25 19.5 20.2 19.5 20.15 88,730 33.03 0.49
2018-01-24 19.8 20.15 19.75 20 79,944 32.79 0.49
2018-01-23 19.6 19.85 19.4 19.7 76,071 32.3 0.48
2018-01-22 19.15 19.75 19.05 19.55 85,837 32.05 0.48
2018-01-19 18.6 19.3 18 19.3 82,943 31.64 0.47
2018-01-18 18.8 18.9 18.55 18.65 42,411 30.57 0.45
2018-01-17 18.7 18.95 18.55 18.8 54,127 30.82 0.46
2018-01-16 18.95 19.25 18.55 18.7 58,768 30.66 0.45
2018-01-12 19.15 19.15 18.5 18.95 36,422 31.07 0.46
2018-01-11 18.3 19.2 18.3 19.05 48,512 31.23 0.46
2018-01-10 19.1 19.25 17.95 18.35 77,541 30.08 0.45
2018-01-09 18.85 19.35 18.8 19.25 52,954 31.56 0.47
2018-01-08 18.8 18.85 18.5 18.75 49,474 30.74 0.46
2018-01-05 18.95 19 18.55 18.85 31,853 30.9 0.46
2018-01-04 19.05 19.25 17.1 18.9 62,698 30.98 0.46
2018-01-03 19.25 19.65 18.91 19.1 94,766 31.31 0.46
2018-01-02 20 20 19.1 19.25 54,612 31.56 0.47
2017-12-29 20.1 20.15 19.65 19.9 48,907 32.62 0.48
2017-12-28 20.45 20.45 20 20.1 24,177 32.95 0.49
2017-12-27 20.3 20.5 19.8 20.35 51,238 33.36 0.49
2017-12-26 19.45 20.35 19.45 20.25 68,690 33.2 0.49
2017-12-22 19.3 19.6 19.25 19.5 46,362 31.97 0.47
2017-12-21 18.75 19.4 18.75 19.35 72,283 31.72 0.47
2017-12-20 18.65 18.9 18.45 18.7 53,144 30.66 0.45
2017-12-19 18.5 18.75 18.5 18.55 71,597 30.41 0.45
2017-12-18 18.4 18.7 18.35 18.5 79,783 30.33 0.45
2017-12-15 18.15 18.5 18.15 18.25 145,549 29.92 0.44
2017-12-14 18.15 18.3 18 18.1 42,745 29.67 0.44
2017-12-13 18 18.24 15.66 18.05 63,392 29.59 0.44
2017-12-12 18.35 18.35 17.98 18.05 67,842 29.59 0.44
2017-12-11 18.25 18.45 17.96 18.1 69,338 29.67 0.44
2017-12-08 18.05 18.45 18.05 18.2 90,213 25.28 0.45
2017-12-07 17.7 18.95 17 17.95 135,288 24.93 0.44
2017-12-06 19.35 19.5 18.75 18.75 43,682 26.04 0.46
2017-12-05 19.5 19.8 19.3 19.3 37,199 26.81 0.47
2017-12-04 19.55 20 19.35 19.5 51,844 27.08 0.48
2017-12-01 19.5 19.55 18.6 19.35 22,969 26.88 0.47
2017-11-30 19.55 19.75 18.85 19.5 41,834 27.08 0.48
2017-11-29 19.15 19.65 18.6 19.45 29,665 27.01 0.48
2017-11-28 18.85 19.3 18.85 19.2 32,343 26.67 0.47
2017-11-27 18.8 19.05 18.75 18.8 19,509 26.11 0.46
2017-11-24 18.8 19 18.65 18.85 25,733 26.18 0.46
2017-11-23 0 0 0 18.65 0 - -
2017-11-22 18.45 18.85 18.4 18.65 32,588 25.9 0.46
2017-11-21 18.4 19.4 18.35 18.55 42,023 25.76 0.46
2017-11-20 18.4 18.55 18.3 18.5 34,634 25.69 0.45
2017-11-17 18.1 18.5 18.05 18.3 78,030 25.42 0.45
2017-11-16 18.55 18.75 18.15 18.25 57,644 25.35 0.45
2017-11-15 18.65 18.75 18.3 18.5 44,026 25.69 0.45
2017-11-14 18.9 19.05 18.4 18.65 58,491 25.9 0.46
2017-11-13 19.2 19.2 18.75 18.9 56,339 26.25 0.46
2017-11-10 19.4 19.55 19.2 19.35 32,659 26.88 0.47
2017-11-09 19.55 19.65 19.25 19.45 18,460 27.01 0.48
2017-11-08 19.45 19.9 18.95 19.7 57,127 27.36 0.48
2017-11-07 20.25 20.25 19.5 19.55 46,816 27.15 0.48
2017-11-06 20.45 20.5 20.04 20.3 28,530 28.19 0.5
2017-11-03 20.45 20.85 20.3 20.5 26,965 28.47 0.5
2017-11-02 20.2 20.6 19.8 20.5 41,746 28.47 0.5
2017-11-01 20.8 20.8 20.15 20.25 26,963 28.13 0.5
2017-10-31 20.7 21 20.35 20.65 53,472 28.68 0.51
2017-10-30 21.3 21.3 20.6 20.6 29,622 28.61 0.51
2017-10-27 21.4 21.6 21.2 21.4 30,089 29.72 0.53
2017-10-26 21.65 21.75 21.3 21.4 26,727 29.72 0.53
2017-10-25 21.6 21.7 21.3 21.65 40,622 30.07 0.53
2017-10-24 21.7 21.9 21.5 21.55 66,142 29.93 0.53
2017-10-23 21.45 21.6 21.2 21.55 111,911 29.93 0.53
2017-10-20 21.4 21.5 20.43 21.4 182,217 29.72 0.53
2017-10-19 21.35 21.35 20.85 21.25 69,814 29.51 0.52
2017-10-18 21.1 21.4 20.95 21.35 100,215 29.65 0.52
2017-10-17 21.2 21.35 20.95 21.05 43,002 29.24 0.52
2017-10-16 20.9 21.2 20.8 21.15 91,716 29.38 0.52
2017-10-13 21.05 21.1 20.75 20.8 33,443 28.89 0.51
2017-10-12 20.8 21.15 20.8 21 79,631 29.17 0.52
Get more Data

Blue Bird Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.4Feb 12,2018
Min Stock Price8.5Feb 23,2016
Avg Stock Price14.43

Blue Bird Historical PE ratio: Past 5 years

Max PE Ratio143.75Dec 14,2016
Min PE Ratio11.69May 24,2016
Avg PE Ratio40.62

Blue Bird Historical PS ratio: Past 5 years

Max PS Ratio0.55Feb 09,2018
Min PS Ratio0.2Feb 09,2016
Avg PS Ratio0.38

BLBD Industry Peers

Company Price Change (%)
Harley Davidson (HOG)47.160.49 (1.03%)
Fox Factory Holding (FOXF)38.650.85 (2.15%)
Service Team (SVTE)00 (0%)
Stoneridge (SRI)22.750.14 (0.62%)
American Axle & Manufacturing (AXL)15.220.56 (3.55%)
Oshkosh (OSK)84.992.05 (2.36%)
Marketing Worldwide (MWWC)00 (0%)

We provide Blue Bird share price history along with PE ratio and PS ratio for doing Blue Bird fundamental analysis. Blue Bird stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 87,524 typically implies breaking news or earnings release. The closing price was $22.45 and 87,524 shares of BLBD were traded on Feb 16, 2018. Looking at Blue Bird stock history data, the P/S ratio was at a low of 0.2 on Feb 09, 2016.