Blue Bird Corporation Common Stockのデータ

Blue Bird Corporation Common Stockの基本情報

名前 Blue Bird Corporation Common Stock
ティッカー BLBD
国 United States
上場年 2014.0
セクター Capital Goods

Blue Bird Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.3 18.55 18.61 19.72 566800.0 19.72
2021-02-12 19.08 18.35 18.89 18.44 428900.0 18.44
2021-02-11 22.99 18.7 20.34 18.87 519900.0 18.87
2021-02-10 23.41 21.0 23.41 21.0 345900.0 21.0
2021-02-09 23.64 22.84 23.29 23.12 264400.0 23.12
2021-02-08 23.41 22.12 22.26 23.37 184700.0 23.37
2021-02-05 22.17 21.67 22.04 21.96 126300.0 21.96
2021-02-04 22.19 21.3 21.4 21.82 103000.0 21.82
2021-02-03 21.44 20.65 20.95 21.32 134400.0 21.32
2021-02-02 20.87 20.4 20.83 20.77 93400.0 20.77
2021-02-01 21.06 19.94 20.92 20.81 180500.0 20.81
2021-01-29 20.89 20.0 20.59 20.5 192400.0 20.5
2021-01-28 20.61 19.56 20.15 20.32 190000.0 20.32
2021-01-27 20.75 19.21 20.64 19.92 415700.0 19.92
2021-01-26 22.5 21.27 22.3 21.58 163700.0 21.58
2021-01-25 22.73 20.96 22.29 22.06 212800.0 22.06
2021-01-22 22.9 21.27 21.7 22.2 344200.0 22.2
2021-01-21 24.3 22.0 24.3 22.16 424000.0 22.16
2021-01-20 26.25 23.9 25.25 24.33 312300.0 24.33
2021-01-19 26.88 23.5 23.8 24.85 551900.0 24.85
2021-01-15 23.82 21.38 23.0 22.39 429200.0 22.39
2021-01-14 23.77 20.73 20.95 22.88 465300.0 22.88
2021-01-13 22.0 20.43 21.47 20.59 240300.0 20.59
2021-01-12 21.5 18.39 18.39 21.29 280200.0 21.29
2021-01-11 18.71 18.04 18.18 18.39 40500.0 18.39
2021-01-08 19.0 18.24 19.0 18.4 48500.0 18.4
2021-01-07 19.17 18.66 18.73 18.85 50600.0 18.85
2021-01-06 19.08 18.38 18.62 18.53 67300.0 18.53
2021-01-05 18.59 17.73 17.74 18.13 92700.0 18.13
2021-01-04 18.71 17.65 18.37 17.86 118100.0 17.86
2020-12-31 18.85 18.06 18.44 18.26 143500.0 18.26
2020-12-30 19.1 18.33 18.9 18.44 57200.0 18.44
2020-12-29 19.5 18.45 19.25 18.81 66500.0 18.81
2020-12-28 19.75 19.16 19.56 19.25 129600.0 19.25
2020-12-24 19.26 18.85 19.11 19.05 48900.0 19.05
2020-12-23 19.14 18.3 18.89 18.89 194200.0 18.89
2020-12-22 18.62 17.87 18.06 18.5 124000.0 18.5
2020-12-21 18.0 16.8 16.8 17.99 158000.0 17.99
2020-12-18 17.59 16.5 16.6 16.99 296400.0 16.99
2020-12-17 19.0 16.51 18.99 16.76 161400.0 16.76
2020-12-16 17.15 16.41 17.09 16.7 113800.0 16.7
2020-12-15 16.92 15.98 16.14 16.74 60600.0 16.74
2020-12-14 16.49 15.91 16.38 15.95 59800.0 15.95
2020-12-11 16.32 15.86 16.22 16.2 79100.0 16.2
2020-12-10 16.98 16.3 16.66 16.44 51500.0 16.44
2020-12-09 17.42 16.63 17.2 16.87 140100.0 16.87
2020-12-08 17.14 16.67 16.67 17.0 80400.0 17.0
2020-12-07 17.28 16.65 17.28 16.84 73000.0 16.84
2020-12-04 17.08 16.4 16.41 16.9 73600.0 16.9
2020-12-03 16.44 16.13 16.26 16.31 90700.0 16.31
2020-12-02 16.43 15.99 16.35 16.36 79200.0 16.36
2020-12-01 16.7 16.25 16.53 16.35 112500.0 16.35
2020-11-30 16.63 16.03 16.48 16.41 53600.0 16.41
2020-11-27 16.72 16.41 16.55 16.59 20600.0 16.59
2020-11-25 16.8 16.48 16.61 16.6 133200.0 16.6
2020-11-24 16.89 16.11 16.72 16.66 160800.0 16.66
2020-11-23 16.4 15.97 15.97 16.37 86900.0 16.37
2020-11-20 15.94 15.6 15.68 15.91 59600.0 15.91
2020-11-19 16.02 15.39 15.56 15.86 85700.0 15.86
2020-11-18 15.78 15.22 15.31 15.6 66800.0 15.6
2020-11-17 15.49 14.69 15.12 15.3 73500.0 15.3
2020-11-16 15.32 14.9 14.96 15.16 91700.0 15.16
2020-11-13 14.62 14.08 14.08 14.58 74200.0 14.58
2020-11-12 14.31 13.96 14.27 14.03 102500.0 14.03
2020-11-11 14.66 14.05 14.66 14.43 133600.0 14.43
2020-11-10 14.83 13.99 14.2 14.66 135300.0 14.66
2020-11-09 14.22 13.11 13.11 14.02 125900.0 14.02
2020-11-06 12.11 11.8 12.01 11.82 35300.0 11.82
2020-11-05 12.02 11.3 11.3 11.88 156600.0 11.88
2020-11-04 12.2 11.5 12.12 11.5 73700.0 11.5
2020-11-03 12.3 11.89 11.97 12.2 74800.0 12.2
2020-11-02 11.78 11.5 11.59 11.73 32700.0 11.73
2020-10-30 11.73 11.41 11.45 11.54 51600.0 11.54
2020-10-29 11.69 11.38 11.4 11.58 47100.0 11.58
2020-10-28 11.64 11.25 11.38 11.52 65800.0 11.52
2020-10-27 11.72 11.46 11.72 11.58 44800.0 11.58
2020-10-26 11.83 11.4 11.83 11.7 61800.0 11.7
2020-10-23 12.06 11.71 11.91 12.01 37500.0 12.01
2020-10-22 12.0 11.62 11.62 11.89 97200.0 11.89
2020-10-21 12.18 11.33 11.79 11.54 89700.0 11.54
2020-10-20 12.31 11.79 12.22 11.85 75500.0 11.85
2020-10-19 12.43 11.52 11.7 12.09 575800.0 12.09
2020-10-16 12.2 11.65 12.07 11.69 59900.0 11.69
2020-10-15 12.04 11.53 11.77 11.99 66900.0 11.99
2020-10-14 12.23 11.64 11.99 11.76 132200.0 11.76
2020-10-13 12.64 12.04 12.25 12.1 39000.0 12.1
2020-10-12 12.52 12.19 12.19 12.39 48500.0 12.39
2020-10-09 13.17 12.43 12.88 12.48 32100.0 12.48
2020-10-08 13.25 12.5 12.75 12.77 41400.0 12.77
2020-10-07 12.79 12.4 12.54 12.65 77500.0 12.65
2020-10-06 13.36 12.19 12.84 12.48 199600.0 12.48
2020-10-05 12.88 12.15 12.15 12.76 200300.0 12.76
2020-10-02 12.14 11.7 11.75 12.06 57200.0 12.06
2020-10-01 12.19 11.7 12.13 11.89 264600.0 11.89
2020-09-30 12.23 11.41 11.41 12.16 94400.0 12.16
2020-09-29 11.45 11.17 11.43 11.41 61600.0 11.41
2020-09-28 11.7 11.39 11.56 11.41 85700.0 11.41
2020-09-25 11.56 11.07 11.13 11.4 71900.0 11.4
2020-09-24 11.48 11.06 11.23 11.26 74400.0 11.26
2020-09-23 11.98 11.21 11.9 11.27 111100.0 11.27
2020-09-22 12.02 11.65 11.98 11.84 75900.0 11.84
2020-09-21 12.58 11.81 12.33 11.95 129100.0 11.95
2020-09-18 12.87 12.45 12.72 12.57 106300.0 12.57
2020-09-17 12.76 12.3 12.44 12.61 49900.0 12.61
2020-09-16 12.62 12.34 12.35 12.6 76200.0 12.6
2020-09-15 12.59 12.11 12.36 12.33 67200.0 12.33
2020-09-14 12.29 11.91 11.97 12.25 93300.0 12.25
2020-09-11 11.96 11.52 11.82 11.93 62700.0 11.93
2020-09-10 12.11 11.35 11.51 11.73 142100.0 11.73
2020-09-09 11.62 11.13 11.42 11.4 123100.0 11.4
2020-09-08 11.63 11.21 11.52 11.36 71100.0 11.36
2020-09-04 11.88 11.3 11.81 11.59 73100.0 11.59
2020-09-03 11.97 11.51 11.81 11.66 83400.0 11.66
2020-09-02 11.94 11.35 11.48 11.89 105800.0 11.89
2020-09-01 11.7 11.2 11.3 11.47 51500.0 11.47
2020-08-31 11.47 11.19 11.34 11.38 143600.0 11.38
2020-08-28 11.6 11.32 11.59 11.37 143800.0 11.37
2020-08-27 11.83 11.45 11.72 11.52 153900.0 11.52
2020-08-26 11.75 11.52 11.7 11.63 104100.0 11.63
2020-08-25 11.77 11.31 11.75 11.7 145000.0 11.7
2020-08-24 11.8 11.53 11.55 11.69 124400.0 11.69
2020-08-21 11.59 11.26 11.51 11.53 131000.0 11.53
2020-08-20 11.58 11.04 11.51 11.51 157700.0 11.51
2020-08-19 12.59 11.52 11.81 11.56 130800.0 11.56
2020-08-18 12.78 11.66 12.4 11.71 285900.0 11.71
2020-08-17 12.48 11.96 12.36 12.03 204200.0 12.03
2020-08-14 12.78 12.03 12.03 12.3 179500.0 12.3
2020-08-13 13.67 11.3 13.67 12.11 521900.0 12.11
2020-08-12 14.2 13.52 14.2 13.91 65100.0 13.91
2020-08-11 14.46 13.98 14.14 14.14 91700.0 14.14
2020-08-10 14.09 13.01 13.26 14.01 83300.0 14.01
2020-08-07 13.3 12.91 12.91 13.25 132000.0 13.25
2020-08-06 13.62 12.89 13.23 13.0 44400.0 13.0
2020-08-05 13.45 13.08 13.14 13.2 70900.0 13.2
2020-08-04 13.1 12.84 12.84 12.97 78600.0 12.97
2020-08-03 12.82 12.46 12.65 12.8 50700.0 12.8
2020-07-31 12.83 12.25 12.83 12.53 64400.0 12.53
2020-07-30 13.12 12.71 12.96 12.91 78800.0 12.91
2020-07-29 13.24 12.9 12.97 13.15 82500.0 13.15
2020-07-28 13.06 12.69 12.87 12.87 95900.0 12.87
2020-07-27 13.11 12.69 12.94 12.97 99500.0 12.97
2020-07-24 13.03 12.73 12.97 12.82 127400.0 12.82
2020-07-23 13.18 12.9 13.03 12.98 70300.0 12.98
2020-07-22 13.34 12.92 12.94 12.99 70200.0 12.99
2020-07-21 13.33 12.95 13.06 13.09 134700.0 13.09
2020-07-20 13.8 12.82 13.34 12.99 77300.0 12.99
2020-07-17 13.9 13.38 13.67 13.4 57300.0 13.4
2020-07-16 14.08 13.58 14.08 13.65 77000.0 13.65
2020-07-15 14.47 13.9 13.96 14.1 437300.0 14.1
2020-07-14 13.81 12.51 13.36 13.59 112000.0 13.59
2020-07-13 13.86 13.13 13.33 13.43 108000.0 13.43
2020-07-10 13.44 12.7 12.82 13.2 95000.0 13.2
2020-07-09 13.3 12.72 13.26 12.86 184300.0 12.86
2020-07-08 13.94 13.26 13.55 13.29 118800.0 13.29
2020-07-07 14.13 13.42 14.13 13.5 107700.0 13.5
2020-07-06 14.69 14.24 14.53 14.29 80700.0 14.29
2020-07-02 15.05 14.2 14.6 14.24 92800.0 14.24
2020-07-01 15.2 14.19 14.99 14.31 106600.0 14.31
2020-06-30 15.22 14.47 14.51 14.99 295600.0 14.99
2020-06-29 14.81 13.99 14.11 14.57 87500.0 14.57
2020-06-26 13.93 13.48 13.7 13.86 268200.0 13.86
2020-06-25 14.01 13.24 13.54 13.97 126500.0 13.97
2020-06-24 14.28 13.0 14.24 13.6 258800.0 13.6
2020-06-23 14.7 14.03 14.7 14.36 115300.0 14.36
2020-06-22 14.56 14.13 14.54 14.47 116600.0 14.47
2020-06-19 14.95 14.38 14.95 14.6 145900.0 14.6
2020-06-18 14.91 14.53 14.68 14.75 87600.0 14.75
2020-06-17 14.83 14.6 14.74 14.78 135800.0 14.78
2020-06-16 15.66 14.1 15.15 14.71 161000.0 14.71
2020-06-15 14.76 13.6 13.79 14.68 95100.0 14.68
2020-06-12 14.58 13.91 14.58 14.2 226100.0 14.2
2020-06-11 14.07 13.65 14.01 13.97 208800.0 13.97
2020-06-10 15.16 14.59 14.83 14.68 139800.0 14.68
2020-06-09 15.41 14.44 15.28 14.85 129900.0 14.85
2020-06-08 16.43 15.57 16.07 15.59 148700.0 15.59
2020-06-05 16.27 15.7 15.81 15.79 208400.0 15.79
2020-06-04 15.18 14.6 14.65 15.05 171500.0 15.05
2020-06-03 14.94 14.27 14.29 14.8 206400.0 14.8
2020-06-02 14.18 13.7 13.76 14.01 192200.0 14.01
2020-06-01 14.36 13.49 14.35 13.62 172700.0 13.62
2020-05-29 14.79 13.92 14.35 14.35 172400.0 14.35
2020-05-28 14.83 14.29 14.78 14.54 190000.0 14.54
2020-05-27 14.82 14.24 14.35 14.5 363400.0 14.5
2020-05-26 14.22 13.9 13.98 14.02 196500.0 14.02
2020-05-22 13.38 12.75 13.03 13.33 210700.0 13.33
2020-05-21 13.29 12.26 12.74 13.07 228000.0 13.07
2020-05-20 12.9 12.49 12.67 12.69 100200.0 12.69
2020-05-19 12.84 12.25 12.47 12.42 135700.0 12.42
2020-05-18 12.82 12.04 12.04 12.58 147600.0 12.58
2020-05-15 12.21 10.43 11.23 11.78 109900.0 11.78
2020-05-14 11.31 10.01 10.51 11.31 100100.0 11.31
2020-05-13 11.34 10.28 11.34 10.79 85900.0 10.79
2020-05-12 12.6 11.22 12.54 11.43 115000.0 11.43
2020-05-11 12.77 12.31 12.63 12.54 125900.0 12.54
2020-05-08 12.89 12.18 12.43 12.82 125500.0 12.82
2020-05-07 12.24 11.5 11.59 12.21 101300.0 12.21
2020-05-06 11.53 10.72 11.49 11.45 131100.0 11.45
2020-05-05 11.86 10.95 11.55 11.31 78800.0 11.31
2020-05-04 11.33 10.87 11.01 11.3 68700.0 11.3
2020-05-01 12.88 11.01 12.88 11.35 87000.0 11.35
2020-04-30 12.31 11.87 12.27 12.27 107200.0 12.27
2020-04-29 12.58 11.52 11.88 12.5 127600.0 12.5
2020-04-28 12.38 11.2 12.28 11.33 142000.0 11.33
2020-04-27 12.08 11.2 11.4 11.93 109900.0 11.93
2020-04-24 11.35 10.74 10.74 11.18 86000.0 11.18
2020-04-23 11.27 10.41 10.41 10.71 94400.0 10.71
2020-04-22 10.38 10.1 10.27 10.28 126500.0 10.28
2020-04-21 10.13 9.75 9.88 10.04 92000.0 10.04
2020-04-20 10.26 9.44 9.83 10.07 100700.0 10.07
2020-04-17 10.2 9.7 9.85 10.2 167700.0 10.2
2020-04-16 10.09 9.39 10.03 9.65 108900.0 9.65
2020-04-15 10.65 9.93 10.52 10.07 139900.0 10.07
2020-04-14 11.2 10.71 10.86 10.9 118400.0 10.9
2020-04-13 10.9 10.15 10.9 10.65 67800.0 10.65
2020-04-09 11.18 10.62 10.75 10.87 109600.0 10.87
2020-04-08 10.55 9.46 9.77 10.51 172100.0 10.51
2020-04-07 10.27 9.44 9.94 9.51 168100.0 9.51
2020-04-06 10.57 9.25 9.25 9.72 121900.0 9.72
2020-04-03 9.72 8.4 9.36 8.87 80000.0 8.87
2020-04-02 9.98 8.99 9.77 9.44 128900.0 9.44
2020-04-01 10.91 9.49 10.6 9.76 150100.0 9.76
2020-03-31 11.01 10.38 10.86 10.93 228700.0 10.93
2020-03-30 11.34 10.67 11.15 10.84 114600.0 10.84
2020-03-27 11.88 11.09 11.52 11.1 128100.0 11.1
2020-03-26 12.31 11.44 11.77 11.94 224900.0 11.94
2020-03-25 12.13 11.29 11.54 11.73 111300.0 11.73
2020-03-24 11.93 11.0 11.29 11.46 147900.0 11.46
2020-03-23 12.55 10.04 12.55 10.86 157700.0 10.86
2020-03-20 12.71 10.9 11.47 12.43 267000.0 12.43
2020-03-19 11.39 9.09 9.47 11.39 225700.0 11.39
2020-03-18 11.68 8.78 11.34 9.26 193400.0 9.26
2020-03-17 11.9 10.63 11.82 11.9 248700.0 11.9
2020-03-16 12.44 11.35 11.5 11.71 252500.0 11.71
2020-03-13 15.06 13.26 14.87 14.02 172300.0 14.02
2020-03-12 14.5 13.73 14.36 14.35 238700.0 14.35
2020-03-11 15.32 14.53 15.32 14.85 214500.0 14.85
2020-03-10 16.75 15.02 16.75 15.72 169400.0 15.72
2020-03-09 16.88 15.99 16.03 16.35 243500.0 16.35
2020-03-06 17.14 16.19 16.38 17.0 159000.0 17.0
2020-03-05 17.16 16.14 17.15 16.81 219700.0 16.81
2020-03-04 17.73 17.0 17.22 17.59 87000.0 17.59
2020-03-03 17.85 16.75 17.71 17.07 156500.0 17.07
2020-03-02 17.95 17.38 17.95 17.71 135900.0 17.71
2020-02-28 17.96 17.23 17.5 17.88 154900.0 17.88
2020-02-27 18.42 17.52 17.65 17.82 125900.0 17.82
2020-02-26 18.56 17.86 18.33 17.97 99000.0 17.97
2020-02-25 18.84 18.14 18.84 18.3 126400.0 18.3
2020-02-24 19.0 18.48 18.65 18.85 114000.0 18.85
2020-02-21 19.52 19.05 19.22 19.35 96500.0 19.35
2020-02-20 19.39 18.84 18.84 19.28 97900.0 19.28
2020-02-19 19.27 18.55 19.1 18.95 129100.0 18.95
2020-02-18 19.98 19.02 19.87 19.12 115900.0 19.12