Blue Bird Stock Price History, BLBD Historical Prices

Add to My Stocks
$21.85 $0.6 (2.82%) BLBD stock closing price Jun 20, 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
2018-06-20 21.3 22.25 21.25 21.85 123,614 34.14 0.51
2018-06-19 21.3 21.55 20.9 21.25 182,355 33.2 0.5
2018-06-18 20.7 21.45 20.6 21.45 121,997 33.52 0.5
2018-06-15 20.85 21.05 20.6 20.8 198,169 32.5 0.49
2018-06-14 19.25 20.85 19.25 20.75 252,101 32.42 0.48
2018-06-13 19.2 19.23 18.75 19.05 224,079 29.77 0.44
2018-06-12 19.1 19.2 18.85 19.2 93,649 30 0.45
2018-06-11 19 19.2 18.83 19.05 179,637 29.77 0.44
2018-06-08 18.8 19.14 18.75 19 149,533 29.69 0.44
2018-06-07 19.15 19.15 18.7 18.95 141,292 29.61 0.44
2018-06-06 18.7 19.15 18.6 19.15 79,718 29.92 0.45
2018-06-05 18.95 19.05 18.65 18.75 97,503 29.3 0.44
2018-06-04 18.8 19.1 18.8 18.95 103,793 29.61 0.44
2018-06-01 18.85 19.15 18.7 18.85 105,509 29.45 0.44
2018-05-31 18.7 18.93 18.5 18.75 189,820 29.3 0.44
2018-05-30 18.75 19 18.55 18.75 132,356 29.3 0.44
2018-05-29 18.85 19.1 18.35 18.75 86,247 29.3 0.44
2018-05-25 19.05 19.1 18.7 18.85 103,754 29.45 0.44
2018-05-24 19.45 19.45 19 19.05 62,865 29.77 0.44
2018-05-23 19.6 19.6 19.1 19.5 94,527 30.47 0.45
2018-05-22 20.3 20.3 19.25 19.5 119,583 30.47 0.45
2018-05-21 20.55 20.55 20.1 20.25 125,160 31.64 0.47
2018-05-18 20.35 20.85 20.08 20.15 129,083 31.48 0.47
2018-05-17 20 20.9 20 20.3 215,980 31.72 0.47
2018-05-16 20.5 20.55 19.53 19.95 160,432 31.17 0.47
2018-05-15 20.7 20.9 20.45 20.55 109,306 32.11 0.48
2018-05-14 21.75 21.85 20.55 20.8 134,864 32.5 0.49
2018-05-11 23 23.6 21.5 21.8 225,768 34.06 0.51
2018-05-10 23.6 23.9 23.5 23.6 57,248 35.22 0.56
2018-05-09 24.15 24.15 23.45 23.55 64,545 35.15 0.55
2018-05-08 24.15 24.3 23.9 24.05 143,235 35.9 0.57
2018-05-07 23.95 24.23 23.9 24.1 101,002 35.97 0.57
2018-05-04 23.45 23.95 23.45 23.85 54,295 35.6 0.56
2018-05-03 23.7 23.9 23 23.55 87,059 35.15 0.55
2018-05-02 23.35 23.8 23.35 23.75 50,658 35.45 0.56
2018-05-01 23.55 23.55 23.15 23.35 65,868 34.85 0.55
2018-04-30 23.8 24.15 23.58 23.75 75,499 35.45 0.56
2018-04-27 24.1 24.45 23.75 23.75 61,836 35.45 0.56
2018-04-26 24.2 24.5 24 24.15 68,446 36.05 0.57
2018-04-25 24 24.2 23.8 24.15 63,831 36.05 0.57
2018-04-24 24.45 24.47 23.6 24.05 69,368 35.9 0.57
2018-04-23 24.55 24.75 24.35 24.35 45,505 36.34 0.57
2018-04-20 24.55 24.7 24.35 24.55 209,140 36.64 0.58
2018-04-19 24.6 24.8 24.3 24.6 77,917 36.72 0.58
2018-04-18 24.45 24.78 24.35 24.6 128,923 36.72 0.58
2018-04-17 24.45 24.99 24.2 24.3 59,146 36.27 0.57
2018-04-16 24.2 24.5 24.1 24.4 96,177 36.42 0.57
2018-04-13 24.15 24.2 23.9 24.05 51,318 35.9 0.57
2018-04-12 24 24.25 23.95 24.05 52,577 35.9 0.57
2018-04-11 23.95 24 23.8 24 60,468 35.82 0.56
2018-04-10 23.65 24.05 23.65 24 72,958 35.82 0.56
2018-04-09 23.45 23.8 23.2 23.5 62,929 35.08 0.55
2018-04-06 23.8 24.05 23.15 23.4 97,506 34.93 0.55
2018-04-05 24 24.15 23.5 23.95 239,884 35.75 0.56
2018-04-04 23.65 23.95 23.55 23.85 67,988 35.6 0.56
2018-04-03 23.45 24 23.3 23.85 86,643 35.6 0.56
2018-04-02 23.65 23.8 23.05 23.3 74,777 34.78 0.55
2018-03-30 0 0 0 23.7 0 - -
2018-03-29 23.45 23.85 22.9 23.7 230,603 35.37 0.56
2018-03-28 23.25 23.6 23.05 23.4 70,367 34.93 0.55
2018-03-27 23.55 23.55 23.05 23.25 66,590 34.7 0.55
2018-03-26 23.5 23.6 22.85 23.4 112,967 34.93 0.55
2018-03-23 23.7 23.8 22.85 23.3 80,517 34.78 0.55
2018-03-22 23.7 23.85 23.15 23.65 104,908 35.3 0.56
2018-03-21 23.65 24 23.5 23.9 54,285 35.67 0.56
2018-03-20 24 24.15 23.55 23.65 63,558 35.3 0.56
2018-03-19 24 24.05 23.7 23.95 101,416 35.75 0.56
2018-03-16 23.85 24.2 23.65 24 541,409 35.82 0.56
2018-03-15 23.95 24.03 23.7 23.9 72,173 35.67 0.56
2018-03-14 23.95 24.05 23.7 23.75 79,809 35.45 0.56
2018-03-13 23.65 24.05 23.15 23.9 132,942 35.67 0.56
2018-03-12 24 24.1 23.45 23.6 124,396 35.22 0.56
2018-03-09 24 24.05 23.85 24 118,772 35.82 0.56
2018-03-08 24 24.1 23.55 23.85 112,595 35.6 0.56
2018-03-07 23.85 24.1 23.85 23.95 103,020 35.75 0.56
2018-03-06 23.7 24.1 23.58 23.95 96,145 35.75 0.56
2018-03-05 23.4 23.8 23.2 23.7 160,709 35.37 0.56
2018-03-02 23.6 23.75 23.2 23.45 104,382 35 0.55
2018-03-01 23.25 23.85 23.2 23.7 112,306 35.37 0.56
2018-02-28 23.55 23.7 23.1 23.2 93,368 34.63 0.55
2018-02-27 23.8 23.9 23.45 23.6 91,347 35.22 0.56
2018-02-26 23.55 24.1 23.5 23.85 96,389 35.6 0.56
2018-02-23 23.4 23.73 23.25 23.6 89,296 35.22 0.56
2018-02-22 23 23.65 23 23.4 107,418 34.93 0.55
2018-02-21 22.85 23.5 22.75 22.95 151,168 34.25 0.54
2018-02-20 22.5 23.15 22.3 22.8 93,333 34.03 0.54
2018-02-19 0 0 0 22.45 0 - -
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 94,636 33.43 0.53
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 Price24.6Apr 18,2018
Min Stock Price8.5Feb 23,2016
Avg Stock Price15.24

Blue Bird Historical PE ratio: Past 5 years

Max PE Ratio143.75Dec 14,2016
Min PE Ratio11.69May 24,2016
Avg PE Ratio39.59

Blue Bird Historical PS ratio: Past 5 years

Max PS Ratio0.58Apr 18,2018
Min PS Ratio0.2Feb 09,2016
Avg PS Ratio0.4

BLBD Industry Peers

Company Price Change (%)
Harley Davidson (HOG)45.680.97 (2.17%)
Fox Factory Holding (FOXF)45.751.65 (3.74%)
Service Team (SVTE)00 (0%)
Stoneridge (SRI)35.63.55 (11.08%)
American Axle & Manufacturing (AXL)18.390.28 (1.55%)
Oshkosh (OSK)70.180.12 (0.17%)
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 123,614 typically implies breaking news or earnings release. The closing price was $21.85 and 123,614 shares of BLBD were traded on Jun 20, 2018. Looking at Blue Bird stock history data, the P/S ratio was at a low of 0.2 on Feb 09, 2016.