Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Blue Bird Corporation (BLBD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

20.24

+0.80

(+4.12%)

As of 11:47AM EDT. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	19.57	20.46	19.57	20.24	20.24	46,203
Mar 22, 2023	20.51	20.51	19.41	19.44	19.44	57,100
Mar 21, 2023	19.68	20.68	19.62	20.53	20.53	129,100
Mar 20, 2023	19.36	19.55	18.51	19.16	19.16	240,300
Mar 17, 2023	19.91	19.91	19.01	19.34	19.34	203,000
Mar 16, 2023	19.63	20.65	19.21	20.35	20.35	164,000
Mar 15, 2023	20.18	20.18	19.28	20.00	20.00	130,700
Mar 14, 2023	20.99	21.99	20.41	20.47	20.47	103,500
Mar 13, 2023	20.13	20.87	19.80	20.32	20.32	145,800
Mar 10, 2023	21.89	21.96	20.45	20.61	20.61	153,800
Mar 09, 2023	22.76	23.13	21.72	21.94	21.94	212,800
Mar 08, 2023	21.76	22.53	21.45	22.52	22.52	405,100
Mar 07, 2023	21.42	21.89	20.77	21.74	21.74	167,300
Mar 06, 2023	21.70	21.95	21.07	21.33	21.33	167,700
Mar 03, 2023	21.81	21.89	21.03	21.72	21.72	142,100
Mar 02, 2023	21.26	22.00	20.87	21.64	21.64	180,000
Mar 01, 2023	20.16	21.43	19.92	21.30	21.30	161,500
Feb 28, 2023	19.75	20.57	19.69	20.31	20.31	416,400
Feb 27, 2023	19.18	20.00	19.03	19.70	19.70	170,300
Feb 24, 2023	18.87	19.05	18.36	18.96	18.96	107,000
Feb 23, 2023	19.62	19.85	19.24	19.34	19.34	108,600
Feb 22, 2023	20.00	20.00	19.00	19.42	19.42	128,900
Feb 21, 2023	20.07	20.14	19.61	19.84	19.84	166,000
Feb 17, 2023	20.25	20.33	19.84	20.26	20.26	184,400
Feb 16, 2023	20.26	20.61	19.90	20.11	20.11	291,000
Feb 15, 2023	21.13	21.55	20.42	20.48	20.48	393,600
Feb 14, 2023	20.23	21.46	20.10	21.31	21.31	325,900
Feb 13, 2023	19.96	20.96	19.80	20.38	20.38	378,400
Feb 10, 2023	18.04	19.96	17.93	19.84	19.84	668,900
Feb 09, 2023	16.28	19.55	16.28	17.93	17.93	1,331,200
Feb 08, 2023	13.50	13.90	13.30	13.80	13.80	127,300
Feb 07, 2023	14.20	14.24	13.38	13.46	13.46	105,100
Feb 06, 2023	14.73	14.82	14.24	14.30	14.30	80,000
Feb 03, 2023	15.29	15.74	14.79	14.95	14.95	148,400
Feb 02, 2023	15.33	16.56	15.29	15.61	15.61	135,100
Feb 01, 2023	14.55	15.27	14.32	15.23	15.23	130,000
Jan 31, 2023	14.34	14.58	14.21	14.50	14.50	136,200
Jan 30, 2023	14.34	14.61	14.24	14.34	14.34	98,400
Jan 27, 2023	14.64	14.82	14.36	14.57	14.57	124,100
Jan 26, 2023	15.15	15.50	14.64	14.77	14.77	45,400
Jan 25, 2023	15.04	15.07	14.65	14.93	14.93	115,200
Jan 24, 2023	15.25	15.64	15.09	15.17	15.17	99,500
Jan 23, 2023	15.34	15.49	14.53	15.28	15.28	121,500
Jan 20, 2023	14.92	15.79	14.57	15.36	15.36	374,300
Jan 19, 2023	15.79	15.85	14.51	14.62	14.62	311,500
Jan 18, 2023	15.14	16.36	15.14	16.00	16.00	230,500
Jan 17, 2023	15.32	15.61	14.87	14.97	14.97	126,000
Jan 13, 2023	14.75	15.39	14.57	15.25	15.25	130,200
Jan 12, 2023	14.72	14.98	14.12	14.94	14.94	106,100
Jan 11, 2023	14.64	14.78	14.14	14.51	14.51	103,800
Jan 10, 2023	13.90	14.51	13.66	14.47	14.47	144,700
Jan 09, 2023	13.20	14.04	13.20	13.88	13.88	183,700
Jan 06, 2023	12.45	13.12	12.45	13.10	13.10	149,700
Jan 05, 2023	11.90	12.58	11.55	12.44	12.44	88,100
Jan 04, 2023	11.61	12.09	11.61	12.01	12.01	95,600
Jan 03, 2023	10.84	11.75	10.84	11.57	11.57	161,000
Dec 30, 2022	9.30	10.76	9.30	10.71	10.71	172,300
Dec 29, 2022	9.79	9.97	9.22	9.49	9.49	316,300
Dec 28, 2022	9.64	9.96	9.64	9.68	9.68	168,600
Dec 27, 2022	9.95	9.99	9.59	9.73	9.73	222,000
Dec 23, 2022	9.65	10.07	9.63	9.97	9.97	179,900
Dec 22, 2022	10.18	10.21	9.68	9.71	9.71	307,100
Dec 21, 2022	10.15	10.58	10.15	10.33	10.33	187,000
Dec 20, 2022	10.62	10.62	10.01	10.12	10.12	192,400
Dec 19, 2022	10.19	10.90	10.19	10.70	10.70	210,500
Dec 16, 2022	10.13	10.71	10.02	10.23	10.23	304,300
Dec 15, 2022	9.10	10.50	8.91	10.47	10.47	309,800
Dec 14, 2022	10.31	10.35	8.99	9.08	9.08	349,600
Dec 13, 2022	11.50	12.08	10.07	10.29	10.29	668,700
Dec 12, 2022	12.81	13.00	12.10	12.35	12.35	281,100
Dec 09, 2022	13.24	13.24	12.20	12.76	12.76	246,000
Dec 08, 2022	12.71	13.17	12.57	13.15	13.15	94,500
Dec 07, 2022	12.89	12.90	12.56	12.71	12.71	156,100
Dec 06, 2022	12.60	12.96	12.58	12.89	12.89	121,400
Dec 05, 2022	12.36	12.68	12.14	12.50	12.50	92,500
Dec 02, 2022	11.73	12.49	11.57	12.40	12.40	67,300
Dec 01, 2022	11.98	12.07	11.84	11.90	11.90	63,800
Nov 30, 2022	11.42	11.98	11.37	11.81	11.81	437,300
Nov 29, 2022	11.35	11.67	11.24	11.52	11.52	81,000
Nov 28, 2022	11.13	11.36	11.03	11.31	11.31	63,300
Nov 25, 2022	11.27	11.45	11.20	11.22	11.22	28,200
Nov 23, 2022	11.56	11.65	11.25	11.35	11.35	50,500
Nov 22, 2022	11.54	11.79	11.44	11.57	11.57	42,200
Nov 21, 2022	11.55	11.71	11.25	11.47	11.47	61,600
Nov 18, 2022	11.44	11.83	11.31	11.70	11.70	80,200
Nov 17, 2022	10.98	11.19	10.96	11.17	11.17	56,200
Nov 16, 2022	11.71	11.77	11.16	11.19	11.19	104,900
Nov 15, 2022	12.00	12.36	11.82	11.97	11.97	194,600
Nov 14, 2022	11.34	11.73	11.01	11.69	11.69	111,100
Nov 11, 2022	10.62	11.45	10.58	11.34	11.34	103,900
Nov 10, 2022	10.00	10.64	9.92	10.61	10.61	130,500
Nov 09, 2022	9.20	9.65	9.12	9.60	9.60	131,100
Nov 08, 2022	9.77	9.82	9.22	9.34	9.34	68,000
Nov 07, 2022	9.57	9.71	9.16	9.70	9.70	69,700
Nov 04, 2022	9.58	9.69	9.41	9.56	9.56	51,600
Nov 03, 2022	9.06	9.44	9.02	9.36	9.36	47,000
Nov 02, 2022	9.42	9.68	9.22	9.24	9.24	114,100
Nov 01, 2022	9.32	9.56	9.06	9.49	9.49	167,400
Oct 31, 2022	9.00	9.41	8.83	9.17	9.17	406,100
Oct 28, 2022	9.33	9.55	8.96	9.05	9.05	171,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,999.75+62.78(+1.59%)

Dow 3032,451.80+421.69(+1.32%)

Nasdaq11,932.78+262.82(+2.25%)

Russell 20001,754.75+27.39(+1.59%)

Crude Oil71.29+0.39(+0.55%)

Gold1,989.40+39.80(+2.04%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Blue Bird Corporation (BLBD)

S&P 500
3,999.75
+62.78(+1.59%)

Dow 30
32,451.80
+421.69(+1.32%)

Nasdaq
11,932.78
+262.82(+2.25%)

Russell 2000
1,754.75
+27.39(+1.59%)

Crude Oil
71.29
+0.39(+0.55%)

Gold
1,989.40
+39.80(+2.04%)