Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Bird Corp (NQ: BLBD )

35.40 +1.10 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.27 12.31 11.87 12.27 107,243 -0.23(-1.84%)
Apr 29, 2020 11.88 12.58 11.52 12.50 127,584 +1.17(+10.33%)
Apr 28, 2020 12.28 12.38 11.21 11.33 142,044 -0.60(-5.03%)
Apr 27, 2020 11.40 12.08 11.20 11.93 109,912 +0.75(+6.71%)
Apr 24, 2020 10.74 11.35 10.74 11.18 85,900 +0.47(+4.39%)
Apr 23, 2020 10.41 11.27 10.41 10.71 94,370 +0.43(+4.18%)
Apr 22, 2020 10.27 10.38 10.10 10.28 126,527 +0.24(+2.39%)
Apr 21, 2020 9.880 10.13 9.750 10.04 92,016 -0.03(-0.30%)
Apr 20, 2020 9.830 10.26 9.440 10.07 100,682 -0.13(-1.27%)
Apr 17, 2020 9.850 10.20 9.700 10.20 167,700 +0.55(+5.70%)
Apr 16, 2020 10.03 10.09 9.390 9.650 108,876 -0.42(-4.17%)
Apr 15, 2020 10.52 10.65 9.930 10.07 139,935 -0.83(-7.61%)
Apr 14, 2020 10.86 11.20 10.71 10.90 118,394 +0.25(+2.35%)
Apr 13, 2020 10.90 10.90 10.15 10.65 67,792 -0.22(-2.02%)
Apr 09, 2020 10.75 11.18 10.62 10.87 109,600 +0.36(+3.43%)
Apr 08, 2020 9.770 10.55 9.460 10.51 172,073 +1.00(+10.52%)
Apr 07, 2020 9.940 10.27 9.440 9.510 168,330 -0.21(-2.16%)
Apr 06, 2020 9.250 10.57 9.250 9.720 121,930 +0.85(+9.58%)
Apr 03, 2020 9.360 9.720 8.400 8.870 79,900 -0.57(-6.04%)
Apr 02, 2020 9.770 9.980 8.990 9.440 128,881 -0.32(-3.28%)
Apr 01, 2020 10.60 10.91 9.490 9.760 150,119 -1.17(-10.70%)
Mar 31, 2020 10.86 11.01 10.38 10.93 228,680 +0.09(+0.83%)
Mar 30, 2020 11.15 11.34 10.67 10.84 114,565 -0.26(-2.34%)
Mar 27, 2020 11.52 11.88 11.09 11.10 128,000 -0.84(-7.04%)
Mar 26, 2020 11.77 12.31 11.44 11.94 224,925 +0.21(+1.79%)
Mar 25, 2020 11.54 12.13 11.29 11.73 111,317 +0.27(+2.36%)
Mar 24, 2020 11.29 11.93 11.00 11.46 147,917 +0.60(+5.52%)
Mar 23, 2020 12.55 12.55 10.04 10.86 157,666 -1.57(-12.63%)
Mar 20, 2020 11.47 12.71 10.90 12.43 266,900 +1.04(+9.13%)
Mar 19, 2020 9.470 11.39 9.090 11.39 225,693 +2.13(+23.00%)
Mar 18, 2020 11.34 11.68 8.780 9.260 193,392 -2.64(-22.18%)
Mar 17, 2020 11.82 11.90 10.63 11.90 248,651 +0.19(+1.62%)
Mar 16, 2020 11.50 12.44 11.35 11.71 252,468 -2.31(-16.48%)
Mar 13, 2020 14.87 15.06 13.26 14.02 172,300 -0.33(-2.30%)
Mar 12, 2020 14.36 14.50 13.73 14.35 238,747 -0.50(-3.37%)
Mar 11, 2020 15.32 15.32 14.53 14.85 214,489 -0.87(-5.53%)
Mar 10, 2020 16.75 16.75 15.03 15.72 169,437 -0.63(-3.85%)
Mar 09, 2020 16.03 16.88 15.99 16.35 243,481 -0.65(-3.82%)
Mar 06, 2020 16.38 17.14 16.19 17.00 158,900 +0.19(+1.13%)
Mar 05, 2020 17.15 17.16 16.14 16.81 219,721 -0.78(-4.43%)
Mar 04, 2020 17.22 17.73 17.00 17.59 87,042 +0.52(+3.05%)
Mar 03, 2020 17.71 17.86 16.75 17.07 156,521 -0.64(-3.61%)
Mar 02, 2020 17.95 17.95 17.38 17.71 135,857 -0.17(-0.95%)
Feb 28, 2020 17.75 17.96 17.23 17.88 154,900 +0.06(+0.34%)
Feb 27, 2020 17.65 18.42 17.52 17.82 125,874 -0.15(-0.83%)
Feb 26, 2020 18.33 18.56 17.86 17.97 98,986 -0.33(-1.80%)
Feb 25, 2020 18.84 18.84 18.14 18.30 126,419 -0.55(-2.92%)
Feb 24, 2020 18.48 19.00 18.48 18.85 114,019 -0.50(-2.58%)
Feb 21, 2020 19.22 19.52 19.05 19.35 96,400 +0.07(+0.36%)
Feb 20, 2020 18.84 19.39 18.84 19.28 97,932 +0.33(+1.74%)
Feb 19, 2020 19.10 19.27 18.55 18.95 129,076 -0.17(-0.89%)
Feb 18, 2020 19.87 19.98 19.02 19.12 115,928 -0.81(-4.06%)
Feb 14, 2020 20.25 20.34 19.58 19.93 99,200 -0.15(-0.75%)
Feb 13, 2020 22.26 22.26 19.72 20.08 294,073 -1.12(-5.28%)
Feb 12, 2020 21.36 21.81 21.02 21.20 103,375 -0.15(-0.70%)
Feb 11, 2020 21.18 21.67 21.11 21.35 84,068 +0.31(+1.47%)
Feb 10, 2020 20.43 21.14 20.19 21.04 101,589 +0.61(+2.99%)
Feb 07, 2020 21.22 21.22 20.18 20.43 128,000 -0.92(-4.31%)
Feb 06, 2020 21.65 21.88 21.07 21.35 72,874 -0.24(-1.11%)
Feb 05, 2020 20.85 21.62 20.81 21.59 92,049 +0.96(+4.65%)
Feb 04, 2020 20.66 20.95 20.45 20.63 114,677 +0.20(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.