NasdaqGM - Delayed Quote • USD
Blue Bird Corporation (BLBD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:24 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.22 | 34.59 | 33.63 | 33.97 | 33.97 | 318,000 |
Apr 24, 2024 | 36.30 | 36.63 | 34.87 | 34.99 | 34.99 | 359,600 |
Apr 23, 2024 | 34.46 | 36.54 | 34.22 | 36.29 | 36.29 | 327,000 |
Apr 22, 2024 | 34.18 | 34.47 | 33.20 | 33.98 | 33.98 | 640,200 |
Apr 19, 2024 | 33.39 | 34.64 | 32.72 | 33.94 | 33.94 | 1,235,000 |
Apr 18, 2024 | 34.46 | 34.46 | 33.30 | 33.62 | 33.62 | 507,200 |
Apr 17, 2024 | 36.01 | 36.12 | 33.28 | 34.22 | 34.22 | 753,000 |
Apr 16, 2024 | 35.22 | 36.28 | 34.41 | 36.01 | 36.01 | 449,700 |
Apr 15, 2024 | 36.29 | 36.87 | 35.38 | 35.53 | 35.53 | 355,100 |
Apr 12, 2024 | 36.16 | 36.30 | 35.33 | 36.03 | 36.03 | 330,700 |
Apr 11, 2024 | 36.09 | 36.53 | 35.19 | 36.38 | 36.38 | 456,400 |
Apr 10, 2024 | 35.72 | 36.80 | 34.77 | 35.90 | 35.90 | 373,800 |
Apr 9, 2024 | 37.23 | 37.23 | 36.07 | 36.52 | 36.52 | 235,300 |
Apr 8, 2024 | 37.49 | 37.69 | 36.83 | 37.01 | 37.01 | 243,800 |
Apr 5, 2024 | 36.62 | 37.71 | 36.62 | 37.43 | 37.43 | 457,000 |
Apr 4, 2024 | 38.46 | 39.01 | 36.18 | 36.41 | 36.41 | 546,100 |
Apr 3, 2024 | 37.35 | 38.83 | 37.19 | 38.24 | 38.24 | 389,900 |
Apr 2, 2024 | 37.94 | 38.13 | 37.15 | 37.39 | 37.39 | 326,200 |
Apr 1, 2024 | 38.57 | 38.72 | 37.73 | 38.38 | 38.38 | 293,700 |
Mar 28, 2024 | 37.85 | 38.80 | 37.40 | 38.34 | 38.34 | 473,500 |
Mar 27, 2024 | 36.86 | 37.85 | 36.77 | 37.85 | 37.85 | 328,200 |
Mar 26, 2024 | 36.28 | 37.14 | 36.16 | 36.65 | 36.65 | 287,500 |
Mar 25, 2024 | 36.33 | 37.22 | 35.63 | 36.03 | 36.03 | 348,300 |
Mar 22, 2024 | 36.27 | 36.94 | 35.69 | 36.33 | 36.33 | 416,500 |
Mar 21, 2024 | 35.00 | 36.28 | 34.51 | 36.25 | 36.25 | 537,000 |
Mar 20, 2024 | 34.00 | 35.17 | 33.69 | 34.71 | 34.71 | 555,000 |
Mar 19, 2024 | 32.51 | 34.25 | 32.00 | 34.24 | 34.24 | 542,300 |
Mar 18, 2024 | 32.06 | 32.78 | 31.86 | 32.58 | 32.58 | 228,800 |
Mar 15, 2024 | 31.90 | 32.42 | 31.42 | 31.80 | 31.80 | 646,300 |
Mar 14, 2024 | 33.15 | 33.28 | 31.72 | 32.04 | 32.04 | 358,400 |
Mar 13, 2024 | 33.24 | 33.35 | 32.78 | 33.01 | 33.01 | 296,800 |
Mar 12, 2024 | 33.00 | 33.46 | 32.72 | 32.96 | 32.96 | 458,800 |
Mar 11, 2024 | 32.37 | 32.94 | 31.75 | 32.89 | 32.89 | 387,100 |
Mar 8, 2024 | 33.24 | 33.42 | 31.92 | 32.40 | 32.40 | 409,500 |
Mar 7, 2024 | 34.31 | 34.89 | 32.60 | 32.85 | 32.85 | 438,800 |
Mar 6, 2024 | 34.01 | 34.53 | 33.66 | 34.05 | 34.05 | 330,000 |
Mar 5, 2024 | 33.49 | 34.21 | 33.25 | 33.91 | 33.91 | 633,600 |
Mar 4, 2024 | 34.60 | 34.90 | 33.57 | 33.72 | 33.72 | 436,100 |
Mar 1, 2024 | 34.00 | 34.79 | 33.75 | 34.43 | 34.43 | 475,300 |
Feb 29, 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 33.84 | 867,400 |
Feb 28, 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 32.67 | 610,100 |
Feb 27, 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 32.99 | 458,600 |
Feb 26, 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 32.28 | 624,200 |
Feb 23, 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 31.50 | 595,400 |
Feb 22, 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 31.19 | 1,170,700 |
Feb 21, 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 29.90 | 345,000 |
Feb 20, 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 30.40 | 946,300 |
Feb 16, 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 32.31 | 1,209,800 |
Feb 15, 2024 | 32.09 | 33.94 | 31.99 | 33.89 | 33.89 | 816,700 |
Feb 14, 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 31.84 | 625,600 |
Feb 13, 2024 | 30.07 | 30.83 | 29.90 | 30.45 | 30.45 | 611,100 |
Feb 12, 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 31.00 | 589,200 |
Feb 9, 2024 | 30.70 | 31.00 | 29.90 | 30.55 | 30.55 | 657,000 |
Feb 8, 2024 | 33.00 | 33.22 | 29.00 | 30.33 | 30.33 | 1,560,300 |
Feb 7, 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 31.25 | 852,500 |
Feb 6, 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 31.17 | 382,100 |
Feb 5, 2024 | 30.72 | 31.22 | 30.17 | 31.03 | 31.03 | 321,100 |
Feb 2, 2024 | 31.24 | 31.26 | 30.17 | 30.91 | 30.91 | 682,300 |
Feb 1, 2024 | 29.19 | 31.05 | 29.19 | 30.73 | 30.73 | 798,400 |
Jan 31, 2024 | 29.37 | 29.55 | 28.81 | 29.13 | 29.13 | 318,800 |
Jan 30, 2024 | 29.50 | 29.83 | 29.06 | 29.40 | 29.40 | 424,800 |
Jan 29, 2024 | 28.09 | 29.65 | 27.68 | 29.60 | 29.60 | 574,000 |
Jan 26, 2024 | 28.04 | 28.19 | 27.77 | 28.01 | 28.01 | 264,200 |
Jan 25, 2024 | 27.79 | 28.25 | 27.36 | 27.88 | 27.88 | 328,200 |
Jan 24, 2024 | 27.55 | 27.67 | 27.09 | 27.30 | 27.30 | 364,500 |
Jan 23, 2024 | 26.62 | 27.18 | 26.47 | 27.00 | 27.00 | 347,300 |
Jan 22, 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 26.41 | 385,700 |
Jan 19, 2024 | 25.12 | 25.34 | 24.52 | 25.30 | 25.30 | 568,800 |
Jan 18, 2024 | 25.32 | 25.68 | 24.44 | 25.00 | 25.00 | 266,900 |
Jan 17, 2024 | 24.43 | 25.08 | 24.15 | 24.97 | 24.97 | 524,400 |
Jan 16, 2024 | 24.33 | 24.57 | 24.08 | 24.50 | 24.50 | 341,100 |
Jan 12, 2024 | 25.12 | 25.27 | 24.37 | 24.60 | 24.60 | 332,500 |
Jan 11, 2024 | 25.05 | 25.05 | 24.17 | 24.80 | 24.80 | 357,200 |
Jan 10, 2024 | 25.32 | 25.33 | 24.53 | 25.05 | 25.05 | 302,500 |
Jan 9, 2024 | 24.62 | 26.04 | 24.60 | 25.32 | 25.32 | 451,500 |
Jan 8, 2024 | 24.92 | 25.58 | 24.64 | 24.80 | 24.80 | 268,600 |
Jan 5, 2024 | 24.99 | 25.29 | 24.57 | 24.88 | 24.88 | 337,500 |
Jan 4, 2024 | 25.19 | 25.70 | 24.99 | 25.21 | 25.21 | 329,700 |
Jan 3, 2024 | 26.00 | 26.00 | 24.88 | 25.08 | 25.08 | 1,109,800 |
Jan 2, 2024 | 26.69 | 27.00 | 26.05 | 26.31 | 26.31 | 483,100 |
Dec 29, 2023 | 27.80 | 27.88 | 26.88 | 26.96 | 26.96 | 445,600 |
Dec 28, 2023 | 28.18 | 28.27 | 27.65 | 27.77 | 27.77 | 263,200 |
Dec 27, 2023 | 27.97 | 28.21 | 27.33 | 28.18 | 28.18 | 560,000 |
Dec 26, 2023 | 26.10 | 28.39 | 26.10 | 27.78 | 27.78 | 1,091,000 |
Dec 22, 2023 | 25.72 | 26.43 | 25.49 | 25.92 | 25.92 | 385,200 |
Dec 21, 2023 | 25.82 | 26.00 | 25.15 | 25.61 | 25.61 | 571,000 |
Dec 20, 2023 | 26.06 | 26.74 | 25.62 | 25.70 | 25.70 | 515,700 |
Dec 19, 2023 | 26.00 | 26.45 | 25.47 | 26.06 | 26.06 | 620,900 |
Dec 18, 2023 | 25.01 | 25.77 | 24.55 | 25.71 | 25.71 | 811,800 |
Dec 15, 2023 | 24.42 | 25.42 | 23.76 | 24.89 | 24.89 | 2,341,200 |
Dec 14, 2023 | 25.40 | 26.55 | 25.40 | 26.01 | 26.01 | 1,016,400 |
Dec 13, 2023 | 24.77 | 26.96 | 24.54 | 25.71 | 25.71 | 1,714,400 |
Dec 12, 2023 | 24.00 | 26.92 | 23.17 | 24.09 | 24.09 | 3,311,600 |
Dec 11, 2023 | 22.09 | 22.09 | 21.56 | 21.81 | 21.81 | 766,300 |
Dec 8, 2023 | 21.51 | 21.71 | 21.09 | 21.58 | 21.58 | 326,300 |
Dec 7, 2023 | 20.85 | 21.46 | 20.73 | 21.25 | 21.25 | 209,800 |
Dec 6, 2023 | 20.65 | 21.47 | 20.50 | 20.67 | 20.67 | 246,000 |
Dec 5, 2023 | 19.60 | 20.63 | 19.50 | 20.52 | 20.52 | 284,100 |
Dec 4, 2023 | 19.47 | 20.06 | 19.30 | 19.58 | 19.58 | 231,900 |
Dec 1, 2023 | 19.13 | 19.99 | 19.09 | 19.60 | 19.60 | 481,600 |
Nov 30, 2023 | 18.64 | 19.11 | 18.33 | 19.08 | 19.08 | 242,100 |
Nov 29, 2023 | 18.05 | 18.99 | 18.00 | 18.48 | 18.48 | 315,900 |
Nov 28, 2023 | 18.37 | 18.37 | 17.79 | 17.97 | 17.97 | 241,400 |
Nov 27, 2023 | 18.37 | 18.50 | 18.08 | 18.43 | 18.43 | 282,000 |
Nov 24, 2023 | 18.05 | 18.40 | 18.02 | 18.39 | 18.39 | 110,600 |
Nov 22, 2023 | 18.45 | 18.50 | 17.90 | 18.02 | 18.02 | 140,400 |
Nov 21, 2023 | 18.59 | 18.69 | 17.91 | 18.33 | 18.33 | 185,400 |
Nov 20, 2023 | 18.96 | 18.96 | 18.56 | 18.64 | 18.64 | 190,100 |
Nov 17, 2023 | 19.20 | 19.37 | 18.78 | 18.85 | 18.85 | 144,700 |
Nov 16, 2023 | 19.19 | 19.50 | 18.93 | 18.99 | 18.99 | 123,100 |
Nov 15, 2023 | 18.75 | 19.28 | 18.40 | 19.26 | 19.26 | 240,500 |
Nov 14, 2023 | 18.58 | 18.92 | 18.58 | 18.68 | 18.68 | 219,000 |
Nov 13, 2023 | 17.96 | 18.20 | 17.82 | 18.05 | 18.05 | 161,300 |
Nov 10, 2023 | 17.80 | 18.14 | 17.65 | 17.99 | 17.99 | 140,000 |
Nov 9, 2023 | 18.26 | 18.37 | 17.75 | 17.79 | 17.79 | 243,100 |
Nov 8, 2023 | 18.33 | 18.33 | 17.59 | 18.17 | 18.17 | 190,400 |
Nov 7, 2023 | 18.79 | 18.80 | 18.09 | 18.20 | 18.20 | 237,600 |
Nov 6, 2023 | 19.40 | 19.45 | 18.68 | 18.80 | 18.80 | 121,500 |
Nov 3, 2023 | 19.28 | 19.53 | 19.11 | 19.32 | 19.32 | 165,700 |
Nov 2, 2023 | 18.42 | 19.01 | 18.42 | 18.92 | 18.92 | 152,500 |
Nov 1, 2023 | 18.20 | 18.42 | 17.92 | 18.14 | 18.14 | 362,700 |
Oct 31, 2023 | 18.77 | 18.84 | 18.15 | 18.21 | 18.21 | 119,800 |
Oct 30, 2023 | 18.74 | 18.86 | 18.55 | 18.81 | 18.81 | 132,000 |
Oct 27, 2023 | 18.85 | 18.85 | 18.24 | 18.64 | 18.64 | 192,200 |
Oct 26, 2023 | 18.23 | 18.96 | 18.23 | 18.69 | 18.69 | 263,600 |
Oct 25, 2023 | 18.84 | 18.94 | 18.17 | 18.24 | 18.24 | 170,900 |
Oct 24, 2023 | 18.37 | 19.11 | 18.36 | 18.93 | 18.93 | 308,600 |
Oct 23, 2023 | 18.45 | 19.00 | 18.26 | 18.27 | 18.27 | 289,800 |
Oct 20, 2023 | 18.51 | 19.00 | 18.26 | 18.43 | 18.43 | 473,500 |
Oct 19, 2023 | 18.44 | 18.64 | 17.98 | 18.44 | 18.44 | 196,800 |
Oct 18, 2023 | 18.94 | 18.94 | 18.32 | 18.44 | 18.44 | 195,500 |
Oct 17, 2023 | 18.76 | 19.40 | 18.76 | 19.01 | 19.01 | 191,400 |
Oct 16, 2023 | 18.17 | 19.09 | 18.15 | 18.89 | 18.89 | 344,400 |
Oct 13, 2023 | 19.40 | 19.44 | 17.89 | 17.97 | 17.97 | 366,600 |
Oct 12, 2023 | 19.53 | 19.69 | 19.07 | 19.28 | 19.28 | 250,900 |
Oct 11, 2023 | 19.98 | 20.16 | 19.29 | 19.53 | 19.53 | 145,400 |
Oct 10, 2023 | 19.93 | 20.23 | 19.83 | 19.94 | 19.94 | 267,100 |
Oct 9, 2023 | 20.55 | 20.55 | 19.78 | 19.90 | 19.90 | 194,100 |
Oct 6, 2023 | 20.38 | 20.78 | 19.98 | 20.75 | 20.75 | 201,500 |
Oct 5, 2023 | 20.94 | 21.09 | 20.43 | 20.59 | 20.59 | 256,500 |
Oct 4, 2023 | 20.55 | 20.93 | 20.42 | 20.90 | 20.90 | 143,600 |
Oct 3, 2023 | 21.08 | 21.08 | 20.40 | 20.56 | 20.56 | 252,900 |
Oct 2, 2023 | 21.30 | 21.33 | 20.59 | 21.08 | 21.08 | 546,400 |
Sep 29, 2023 | 21.23 | 21.64 | 20.98 | 21.35 | 21.35 | 934,600 |
Sep 28, 2023 | 20.49 | 21.04 | 20.49 | 21.03 | 21.03 | 252,600 |
Sep 27, 2023 | 20.33 | 20.66 | 20.27 | 20.57 | 20.57 | 281,600 |
Sep 26, 2023 | 19.44 | 20.28 | 19.44 | 20.24 | 20.24 | 298,400 |
Sep 25, 2023 | 19.29 | 19.75 | 19.26 | 19.58 | 19.58 | 119,000 |
Sep 22, 2023 | 19.26 | 19.58 | 19.15 | 19.45 | 19.45 | 223,000 |
Sep 21, 2023 | 19.44 | 19.58 | 18.84 | 19.14 | 19.14 | 280,800 |
Sep 20, 2023 | 19.75 | 20.39 | 19.60 | 19.69 | 19.69 | 320,800 |
Sep 19, 2023 | 19.25 | 19.73 | 18.73 | 19.64 | 19.64 | 347,800 |
Sep 18, 2023 | 19.70 | 19.92 | 19.29 | 19.30 | 19.30 | 294,000 |
Sep 15, 2023 | 20.55 | 20.67 | 19.58 | 19.66 | 19.66 | 605,300 |
Sep 14, 2023 | 20.65 | 21.19 | 20.50 | 20.68 | 20.68 | 427,100 |
Sep 13, 2023 | 19.80 | 20.55 | 19.31 | 20.47 | 20.47 | 631,000 |
Sep 12, 2023 | 20.52 | 20.78 | 19.16 | 19.83 | 19.83 | 1,703,300 |
Sep 11, 2023 | 22.37 | 23.22 | 21.96 | 21.98 | 21.98 | 541,100 |
Sep 8, 2023 | 21.29 | 21.63 | 21.05 | 21.56 | 21.56 | 216,400 |
Sep 7, 2023 | 21.54 | 21.80 | 21.08 | 21.29 | 21.29 | 351,100 |
Sep 6, 2023 | 21.32 | 21.96 | 21.19 | 21.85 | 21.85 | 209,300 |
Sep 5, 2023 | 22.30 | 22.50 | 21.05 | 21.26 | 21.26 | 185,200 |
Sep 1, 2023 | 21.95 | 22.50 | 21.68 | 22.31 | 22.31 | 328,900 |
Aug 31, 2023 | 21.55 | 22.10 | 21.44 | 21.85 | 21.85 | 216,200 |
Aug 30, 2023 | 21.26 | 22.00 | 21.19 | 21.53 | 21.53 | 204,800 |
Aug 29, 2023 | 21.15 | 21.40 | 20.78 | 21.34 | 21.34 | 150,400 |
Aug 28, 2023 | 21.25 | 21.54 | 21.06 | 21.11 | 21.11 | 133,400 |
Aug 25, 2023 | 21.25 | 21.58 | 20.86 | 21.16 | 21.16 | 108,900 |
Aug 24, 2023 | 22.35 | 22.39 | 21.15 | 21.17 | 21.17 | 163,900 |
Aug 23, 2023 | 22.00 | 22.70 | 21.92 | 22.41 | 22.41 | 194,100 |
Aug 22, 2023 | 21.83 | 22.06 | 21.63 | 21.89 | 21.89 | 134,600 |
Aug 21, 2023 | 21.75 | 22.05 | 21.61 | 21.77 | 21.77 | 205,300 |
Aug 18, 2023 | 20.61 | 21.90 | 20.50 | 21.74 | 21.74 | 284,600 |
Aug 17, 2023 | 20.50 | 21.01 | 20.42 | 20.49 | 20.49 | 182,300 |
Aug 16, 2023 | 20.42 | 21.36 | 20.38 | 20.45 | 20.45 | 233,200 |
Aug 15, 2023 | 21.10 | 21.10 | 20.18 | 20.38 | 20.38 | 244,600 |
Aug 14, 2023 | 21.06 | 21.60 | 20.72 | 21.02 | 21.02 | 432,500 |
Aug 11, 2023 | 20.03 | 21.73 | 19.97 | 21.10 | 21.10 | 591,600 |
Aug 10, 2023 | 21.90 | 22.18 | 18.93 | 20.02 | 20.02 | 851,500 |
Aug 9, 2023 | 21.22 | 21.40 | 20.65 | 20.84 | 20.84 | 379,500 |
Aug 8, 2023 | 20.65 | 21.19 | 20.14 | 21.07 | 21.07 | 201,500 |
Aug 7, 2023 | 20.53 | 21.09 | 20.28 | 21.00 | 21.00 | 209,600 |
Aug 4, 2023 | 20.50 | 20.80 | 20.14 | 20.50 | 20.50 | 189,900 |
Aug 3, 2023 | 20.23 | 20.58 | 20.05 | 20.34 | 20.34 | 148,800 |
Aug 2, 2023 | 20.85 | 20.86 | 20.18 | 20.27 | 20.27 | 160,500 |
Aug 1, 2023 | 20.90 | 21.19 | 20.57 | 21.13 | 21.13 | 120,900 |
Jul 31, 2023 | 20.98 | 21.29 | 20.73 | 20.94 | 20.94 | 135,900 |
Jul 28, 2023 | 20.64 | 20.94 | 20.46 | 20.88 | 20.88 | 153,200 |
Jul 27, 2023 | 21.22 | 21.38 | 20.35 | 20.47 | 20.47 | 202,100 |
Jul 26, 2023 | 21.23 | 21.59 | 21.01 | 21.17 | 21.17 | 285,400 |
Jul 25, 2023 | 21.05 | 21.40 | 20.80 | 21.16 | 21.16 | 254,200 |
Jul 24, 2023 | 21.68 | 21.96 | 21.09 | 21.10 | 21.10 | 236,000 |
Jul 21, 2023 | 22.32 | 22.45 | 21.19 | 21.53 | 21.53 | 752,800 |
Jul 20, 2023 | 23.09 | 23.09 | 22.06 | 22.14 | 22.14 | 253,400 |
Jul 19, 2023 | 23.22 | 23.66 | 22.95 | 23.09 | 23.09 | 217,900 |
Jul 18, 2023 | 23.68 | 23.69 | 22.75 | 22.96 | 22.96 | 169,300 |
Jul 17, 2023 | 22.56 | 23.65 | 22.19 | 23.58 | 23.58 | 198,100 |
Jul 14, 2023 | 22.70 | 22.73 | 21.95 | 22.62 | 22.62 | 244,800 |
Jul 13, 2023 | 22.71 | 23.14 | 22.24 | 22.71 | 22.71 | 185,200 |
Jul 12, 2023 | 22.72 | 22.90 | 22.26 | 22.59 | 22.59 | 239,500 |
Jul 11, 2023 | 22.96 | 23.31 | 22.05 | 22.23 | 22.23 | 241,300 |
Jul 10, 2023 | 21.43 | 22.92 | 21.38 | 22.79 | 22.79 | 255,900 |
Jul 7, 2023 | 21.46 | 22.13 | 21.36 | 21.40 | 21.40 | 310,400 |
Jul 6, 2023 | 21.71 | 21.71 | 20.95 | 21.44 | 21.44 | 390,800 |
Jul 5, 2023 | 22.36 | 22.50 | 21.74 | 21.95 | 21.95 | 193,700 |
Jul 3, 2023 | 22.79 | 23.49 | 22.46 | 22.47 | 22.47 | 206,300 |
Jun 30, 2023 | 22.31 | 22.58 | 22.09 | 22.48 | 22.48 | 292,800 |
Jun 29, 2023 | 21.61 | 22.50 | 21.61 | 22.06 | 22.06 | 270,600 |
Jun 28, 2023 | 20.82 | 21.59 | 20.58 | 21.46 | 21.46 | 248,300 |
Jun 27, 2023 | 20.72 | 21.58 | 20.41 | 20.93 | 20.93 | 484,500 |
Jun 26, 2023 | 21.30 | 21.61 | 20.62 | 20.66 | 20.66 | 298,100 |
Jun 23, 2023 | 21.36 | 21.66 | 20.87 | 21.14 | 21.14 | 879,700 |
Jun 22, 2023 | 21.86 | 22.17 | 21.41 | 21.57 | 21.57 | 273,200 |
Jun 21, 2023 | 21.30 | 22.70 | 21.01 | 21.81 | 21.81 | 432,500 |
Jun 20, 2023 | 22.30 | 22.30 | 21.32 | 21.34 | 21.34 | 281,500 |
Jun 16, 2023 | 22.11 | 22.54 | 21.90 | 22.18 | 22.18 | 379,800 |
Jun 15, 2023 | 21.63 | 22.21 | 21.30 | 21.77 | 21.77 | 238,600 |
Jun 14, 2023 | 21.94 | 22.23 | 21.13 | 21.75 | 21.75 | 400,500 |
Jun 13, 2023 | 21.69 | 22.43 | 21.36 | 21.94 | 21.94 | 560,500 |
Jun 12, 2023 | 21.38 | 21.75 | 21.13 | 21.65 | 21.65 | 376,600 |
Jun 9, 2023 | 22.11 | 22.53 | 21.16 | 21.41 | 21.41 | 536,100 |
Jun 8, 2023 | 21.10 | 23.13 | 20.83 | 22.21 | 22.21 | 2,675,500 |
Jun 7, 2023 | 22.65 | 23.14 | 20.42 | 20.93 | 20.93 | 1,131,200 |
Jun 6, 2023 | 21.69 | 23.20 | 20.59 | 22.85 | 22.85 | 744,600 |
Jun 5, 2023 | 26.12 | 26.82 | 24.78 | 25.14 | 25.14 | 302,000 |
Jun 2, 2023 | 25.33 | 27.14 | 25.20 | 26.02 | 26.02 | 717,300 |
Jun 1, 2023 | 25.25 | 26.13 | 25.14 | 25.20 | 25.20 | 281,500 |
May 31, 2023 | 26.51 | 26.76 | 24.85 | 25.36 | 25.36 | 201,400 |
May 30, 2023 | 26.52 | 27.19 | 26.29 | 26.66 | 26.66 | 188,800 |
May 26, 2023 | 26.58 | 26.70 | 25.82 | 26.30 | 26.30 | 197,700 |
May 25, 2023 | 26.30 | 27.18 | 26.02 | 26.42 | 26.42 | 164,900 |
May 24, 2023 | 27.94 | 28.07 | 26.09 | 26.28 | 26.28 | 223,300 |
May 23, 2023 | 28.07 | 28.80 | 27.79 | 28.18 | 28.18 | 222,400 |
May 22, 2023 | 26.91 | 28.43 | 25.88 | 28.17 | 28.17 | 400,300 |
May 19, 2023 | 25.17 | 27.54 | 24.22 | 27.05 | 27.05 | 733,000 |
May 18, 2023 | 21.31 | 25.42 | 20.84 | 24.89 | 24.89 | 623,100 |
May 17, 2023 | 22.25 | 22.25 | 21.18 | 21.21 | 21.21 | 384,100 |
May 16, 2023 | 23.55 | 23.75 | 21.75 | 22.02 | 22.02 | 449,400 |
May 15, 2023 | 24.29 | 24.70 | 22.00 | 23.61 | 23.61 | 884,500 |
May 12, 2023 | 24.58 | 27.75 | 24.15 | 26.33 | 26.33 | 2,969,500 |
May 11, 2023 | 19.35 | 19.51 | 18.65 | 19.32 | 19.32 | 372,000 |
May 10, 2023 | 18.90 | 19.44 | 18.80 | 19.41 | 19.41 | 285,300 |
May 9, 2023 | 19.58 | 19.69 | 18.45 | 18.63 | 18.63 | 566,800 |
May 8, 2023 | 19.37 | 19.76 | 19.13 | 19.75 | 19.75 | 154,400 |
May 5, 2023 | 18.15 | 19.23 | 17.84 | 19.13 | 19.13 | 144,700 |
May 4, 2023 | 19.10 | 19.10 | 18.49 | 18.53 | 18.53 | 132,900 |
May 3, 2023 | 19.30 | 19.59 | 19.21 | 19.27 | 19.27 | 75,000 |
May 2, 2023 | 19.44 | 19.45 | 18.94 | 19.39 | 19.39 | 115,200 |
May 1, 2023 | 18.68 | 19.42 | 18.68 | 19.35 | 19.35 | 127,600 |
Apr 28, 2023 | 18.21 | 18.74 | 18.21 | 18.70 | 18.70 | 119,200 |
Apr 27, 2023 | 17.57 | 18.28 | 17.49 | 18.26 | 18.26 | 103,200 |
Apr 26, 2023 | 17.93 | 17.97 | 17.43 | 17.58 | 17.58 | 60,600 |
Related Tickers
VWAGY Volkswagen AG
14.68
-1.11%
NFI.TO NFI Group Inc.
11.20
-2.27%
HMC Honda Motor Co., Ltd.
33.65
-2.21%
NSANY Nissan Motor Co., Ltd.
7.02
-1.27%
STLA Stellantis N.V.
24.60
-1.05%
GELYY Geely Automobile Holdings Limited
23.50
+1.83%
TM Toyota Motor Corporation
225.36
-3.23%
VEV Vicinity Motor Corp.
0.6816
-4.54%
HYMTF Hyundai Motor Company
56.43
-0.82%
LVWR LiveWire Group, Inc.
7.08
+0.71%