Italia markets closed

Blue Bird Corporation (BLBD)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,40+1,10 (+3,21%)
Alla chiusura: 04:00PM EDT
35,31 -0,09 (-0,25%)
Dopo ore: 06:13PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,0235,4634,2235,4035,40280.607
02 mag 202433,0834,5532,7334,3034,30391.200
01 mag 202432,7533,7832,3732,8332,83547.400
30 apr 202434,1134,4532,8332,9632,96349.900
29 apr 202434,2034,5833,6934,5234,52262.600
26 apr 202434,3034,5433,9033,9733,97199.400
25 apr 202434,2234,5933,6333,9733,97318.000
24 apr 202436,3036,6334,8734,9934,99359.600
23 apr 202434,4636,5434,2236,2936,29327.000
22 apr 202434,1834,4733,2033,9833,98640.200
19 apr 202433,3934,6432,7233,9433,941.235.000
18 apr 202434,4634,4633,3033,6233,62507.200
17 apr 202436,0136,1233,2834,2234,22753.000
16 apr 202435,2236,2834,4136,0136,01449.700
15 apr 202436,2936,8735,3835,5335,53355.100
12 apr 202436,1636,3035,3336,0336,03330.700
11 apr 202436,0936,5335,1936,3836,38456.400
10 apr 202435,7236,8034,7735,9035,90373.800
09 apr 202437,2337,2336,0736,5236,52235.300
08 apr 202437,4937,6936,8337,0137,01243.800
05 apr 202436,6237,7136,6237,4337,43457.000
04 apr 202438,4639,0136,1836,4136,41546.100
03 apr 202437,3538,8337,1938,2438,24389.900
02 apr 202437,9438,1337,1537,3937,39326.200
01 apr 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
05 feb 202430,7231,2230,1731,0331,03321.100
02 feb 202431,2431,2630,1730,9130,91682.300
01 feb 202429,1931,0529,1930,7330,73798.400
31 gen 202429,3729,5528,8129,1329,13318.800
30 gen 202429,5029,8329,0629,4029,40424.800
29 gen 202428,0929,6527,6829,6029,60574.000
26 gen 202428,0428,1927,7728,0128,01264.200
25 gen 202427,7928,2527,3627,8827,88328.200
24 gen 202427,5527,6727,0927,3027,30364.500
23 gen 202426,6227,1826,4727,0027,00347.300
22 gen 202425,6626,4125,6626,4126,41385.700
19 gen 202425,1225,3424,5225,3025,30568.800
18 gen 202425,3225,6824,4425,0025,00266.900
17 gen 202424,4325,0824,1524,9724,97524.400
16 gen 202424,3324,5724,0824,5024,50341.100
12 gen 202425,1225,2724,3724,6024,60332.500
11 gen 202425,0525,0524,1724,8024,80357.200
10 gen 202425,3225,3324,5325,0525,05302.500
09 gen 202424,6226,0424,6025,3225,32451.500
08 gen 202424,9225,5824,6424,8024,80268.600
05 gen 202424,9925,2924,5724,8824,88337.500
04 gen 202425,1925,7024,9925,2125,21329.700
03 gen 202426,0026,0024,8825,0825,081.109.800
02 gen 202426,6927,0026,0526,3126,31483.100
29 dic 202327,8027,8826,8826,9626,96445.600
28 dic 202328,1828,2727,6527,7727,77263.200
27 dic 202327,9728,2127,3328,1828,18560.000
26 dic 202326,1028,3926,1027,7827,781.091.000
22 dic 202325,7226,4325,4925,9225,92385.200
21 dic 202325,8226,0025,1525,6125,61571.000
20 dic 202326,0626,7425,6225,7025,70515.700
19 dic 202326,0026,4525,4726,0626,06620.900
18 dic 202325,0125,7724,5525,7125,71811.800
15 dic 202324,4225,4223,7624,8924,892.341.200
14 dic 202325,4026,5525,4026,0126,011.016.400
13 dic 202324,7726,9624,5425,7125,711.714.400
12 dic 202324,0026,9223,1724,0924,093.311.600
11 dic 202322,0922,0921,5621,8121,81766.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...