U.S. markets closed

Blue Bird Corporation (BLBD)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
53.85-0.53 (-0.97%)
Al cierre: 04:00PM EDT
53.85 0.00 (0.00%)
Fuera de horario: 04:45PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202455.0056.4453.1553.8553.852,344,900
27 jun 202454.0055.7753.3454.3854.38469,600
26 jun 202454.0854.6053.1153.7753.77340,100
25 jun 202452.8054.7352.5354.2754.27408,300
24 jun 202453.7354.4752.3252.8052.80507,600
21 jun 202454.5354.5452.1053.8253.82907,200
20 jun 202457.4057.8054.2654.6354.63561,100
18 jun 202455.9857.5654.9357.3257.32486,200
17 jun 202455.7956.5655.2155.8955.89372,600
14 jun 202456.0156.9654.6355.7955.79311,400
13 jun 202457.5158.4156.5357.0457.04370,700
12 jun 202457.7759.4057.3457.6057.60442,600
11 jun 202455.8656.2955.1855.9755.97365,700
10 jun 202455.7957.1355.1556.2256.22529,200
07 jun 202456.6657.5855.8156.3556.35432,800
06 jun 202457.9158.0656.3757.1657.16423,200
05 jun 202455.1758.4754.5357.8757.87631,100
04 jun 202455.2055.3552.8854.1754.17983,300
03 jun 202457.8158.0755.2555.9255.92501,500
31 may 202456.8257.1454.6857.0157.01593,600
30 may 202455.3057.4255.2156.7456.74511,800
29 may 202454.3555.6754.2155.2255.22596,900
28 may 202455.0255.9154.2455.2055.20427,100
24 may 202454.4455.4054.1354.5454.54416,800
23 may 202453.9354.3252.4853.6253.62440,800
22 may 202454.7556.4153.4053.6153.61573,400
21 may 202455.4955.7254.0054.4554.45633,300
20 may 202453.7255.8353.4255.5555.55725,900
17 may 202453.0254.0852.3753.0853.08631,200
16 may 202453.6753.9952.2652.4652.46881,700
15 may 202452.8354.2651.7652.9852.981,851,100
14 may 202448.9050.4448.5450.2650.26640,500
13 may 202449.3849.9448.3248.7648.76582,300
10 may 202447.0848.9645.6648.7448.741,096,300
09 may 202444.3449.0042.9046.7246.722,883,200
08 may 202436.8837.5736.0137.5437.54693,400
07 may 202436.6737.5036.6737.1137.11262,600
06 may 202435.8737.1535.8136.6736.67355,700
03 may 202435.0235.4634.2235.4035.40320,500
02 may 202433.0834.5532.7334.3034.30391,200
01 may 202432.7533.7832.3732.8332.83547,400
30 abr 202434.1134.4532.8332.9632.96349,900
29 abr 202434.2034.5833.6934.5234.52262,600
26 abr 202434.3034.5433.9033.9733.97199,400
25 abr 202434.2234.5933.6333.9733.97318,000
24 abr 202436.3036.6334.8734.9934.99359,600
23 abr 202434.4636.5434.2236.2936.29327,000
22 abr 202434.1834.4733.2033.9833.98640,200
19 abr 202433.3934.6432.7233.9433.941,235,000
18 abr 202434.4634.4633.3033.6233.62507,200
17 abr 202436.0136.1233.2834.2234.22753,000
16 abr 202435.2236.2834.4136.0136.01449,700
15 abr 202436.2936.8735.3835.5335.53355,100
12 abr 202436.1636.3035.3336.0336.03330,700
11 abr 202436.0936.5335.1936.3836.38456,400
10 abr 202435.7236.8034.7735.9035.90373,800
09 abr 202437.2337.2336.0736.5236.52235,300
08 abr 202437.4937.6936.8337.0137.01243,800
05 abr 202436.6237.7136.6237.4337.43457,000
04 abr 202438.4639.0136.1836.4136.41546,100
03 abr 202437.3538.8337.1938.2438.24389,900
02 abr 202437.9438.1337.1537.3937.39326,200
01 abr 202438.5738.7237.7338.3838.38293,700
28 mar 202437.8538.8037.4038.3438.34473,500
27 mar 202436.8637.8536.7737.8537.85328,200
26 mar 202436.2837.1436.1636.6536.65287,500
25 mar 202436.3337.2235.6336.0336.03348,300
22 mar 202436.2736.9435.6936.3336.33416,500
21 mar 202435.0036.2834.5136.2536.25537,000
20 mar 202434.0035.1733.6934.7134.71555,000
19 mar 202432.5134.2532.0034.2434.24542,300
18 mar 202432.0632.7831.8632.5832.58228,800
15 mar 202431.9032.4231.4231.8031.80646,300
14 mar 202433.1533.2831.7232.0432.04358,400
13 mar 202433.2433.3532.7833.0133.01296,800
12 mar 202433.0033.4632.7232.9632.96458,800
11 mar 202432.3732.9431.7532.8932.89387,100
08 mar 202433.2433.4231.9232.4032.40409,500
07 mar 202434.3134.8932.6032.8532.85438,800
06 mar 202434.0134.5333.6634.0534.05330,000
05 mar 202433.4934.2133.2533.9133.91633,600
04 mar 202434.6034.9033.5733.7233.72436,100
01 mar 202434.0034.7933.7534.4334.43475,300
29 feb 202433.4434.0133.0233.8433.84867,400
28 feb 202432.9933.1932.5032.6732.67610,100
27 feb 202432.6133.0332.3232.9932.99458,600
26 feb 202431.4532.7231.1932.2832.28624,200
23 feb 202431.1331.9430.9231.5031.50595,400
22 feb 202430.2431.3729.9331.1931.191,170,700
21 feb 202430.0830.6329.7829.9029.90345,000
20 feb 202431.8532.3530.2330.4030.40946,300
16 feb 202433.2633.5032.1332.3132.311,209,800
15 feb 202432.0933.9431.9933.8933.89816,700
14 feb 202431.0032.2730.7831.8431.84625,600
13 feb 202430.0730.8329.9030.4530.45611,100
12 feb 202430.5431.6830.4131.0031.00589,200
09 feb 202430.7031.0029.9030.5530.55657,000
08 feb 202433.0033.2229.0030.3330.331,560,300
07 feb 202431.5032.1330.3031.2531.25852,500
06 feb 202430.9031.2030.3631.1731.17382,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...