Blue Bird Corp (BLBD) stock
BLBDNasdaqTruck & Bus BodiesFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 20/3038% below fair value
$55.43−0.02 (-0.04%)
Close on Nov 13, 2026Market cap $1.76BP/E 6.7Yield –
Price history
Blue Bird share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$55.43
-0.04% on the day
52-week range
$46.14 – $83.39
-33.5% from the high
Change over 52 weeks
+6.8%
From $51.90 on Nov 13, 2025
Average volume
543,154
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $55.78 | $56.11 | $55.07 | $55.43 | -0.04% | 373,289 |
| Nov 12, 2026 | $57.17 | $58.11 | $55.41 | $55.45 | -3.67% | 507,143 |
| Nov 11, 2026 | $57.06 | $57.90 | $56.42 | $57.56 | +0.38% | 312,261 |
| Nov 10, 2026 | $59.74 | $60.00 | $56.31 | $57.34 | -4.94% | 582,545 |
| Nov 9, 2026 | $59.10 | $60.88 | $58.93 | $60.32 | +3.84% | 339,183 |
| Nov 6, 2026 | $59.16 | $59.93 | $57.77 | $58.09 | -1.86% | 565,470 |
| Nov 5, 2026 | $61.00 | $61.10 | $58.30 | $59.19 | -2.95% | 498,655 |
| Nov 4, 2026 | $59.31 | $62.05 | $58.70 | $60.99 | +5.43% | 624,415 |
| Nov 3, 2026 | $58.32 | $60.31 | $57.51 | $57.85 | +0.15% | 604,954 |
| Nov 2, 2026 | $56.98 | $59.26 | $56.21 | $57.77 | +3.34% | 420,038 |
| Oct 30, 2026 | $55.58 | $56.36 | $54.66 | $55.90 | -0.80% | 486,434 |
| Oct 29, 2026 | $56.72 | $57.82 | $56.14 | $56.35 | -1.43% | 403,323 |
| Oct 28, 2026 | $57.18 | $57.68 | $56.15 | $57.17 | +0.62% | 392,037 |
| Oct 27, 2026 | $58.29 | $58.57 | $56.41 | $56.82 | -2.10% | 662,712 |
| Oct 26, 2026 | $57.77 | $58.67 | $57.48 | $58.04 | +0.54% | 406,518 |
| Oct 23, 2026 | $56.19 | $58.02 | $55.26 | $57.73 | +1.76% | 572,139 |
| Oct 22, 2026 | $56.68 | $57.40 | $56.00 | $56.73 | -0.68% | 544,127 |
| Oct 21, 2026 | $57.48 | $58.51 | $56.64 | $57.12 | -0.44% | 538,898 |
| Oct 20, 2026 | $55.50 | $57.76 | $55.50 | $57.37 | +2.96% | 606,734 |
| Oct 19, 2026 | $57.50 | $58.08 | $55.50 | $55.72 | -2.91% | 1,230,508 |
| Oct 16, 2026 | $57.36 | $58.95 | $56.92 | $57.39 | -0.21% | 1,896,274 |
| Oct 15, 2026 | $56.56 | $58.30 | $56.56 | $57.51 | +1.32% | 545,758 |
| Oct 14, 2026 | $55.99 | $57.94 | $55.70 | $56.76 | +0.62% | 689,662 |
| Oct 13, 2026 | $56.16 | $56.63 | $55.18 | $56.41 | +0.21% | 282,045 |
| Oct 12, 2026 | $56.28 | $57.00 | $55.90 | $56.29 | 0.00% | 198,055 |
| Oct 9, 2026 | $56.41 | $56.58 | $55.37 | $56.29 | +0.18% | 345,021 |
| Oct 8, 2026 | $55.56 | $56.41 | $55.32 | $56.19 | +0.63% | 274,674 |
| Oct 7, 2026 | $56.45 | $56.45 | $55.34 | $55.84 | -2.35% | 526,146 |
| Oct 6, 2026 | $57.24 | $57.72 | $56.54 | $57.19 | +0.27% | 253,295 |
| Oct 5, 2026 | $56.66 | $57.46 | $55.76 | $57.03 | +0.88% | 323,962 |
| Oct 2, 2026 | $56.00 | $56.87 | $55.76 | $56.53 | +1.67% | 406,003 |
| Oct 1, 2026 | $55.00 | $56.89 | $54.62 | $55.60 | +0.18% | 566,560 |
| Sep 30, 2026 | $56.82 | $57.41 | $55.37 | $55.50 | -1.53% | 740,929 |
| Sep 29, 2026 | $57.52 | $57.60 | $55.74 | $56.36 | -1.09% | 528,440 |
| Sep 28, 2026 | $58.12 | $58.12 | $56.59 | $56.98 | -1.96% | 485,677 |
| Sep 25, 2026 | $56.16 | $58.76 | $56.05 | $58.12 | +4.57% | 668,793 |
| Sep 24, 2026 | $57.66 | $57.92 | $55.02 | $55.58 | -4.32% | 833,780 |
| Sep 23, 2026 | $59.17 | $59.60 | $57.79 | $58.09 | -1.83% | 384,824 |
| Sep 22, 2026 | $59.43 | $59.97 | $58.40 | $59.17 | +0.90% | 385,435 |
| Sep 21, 2026 | $60.90 | $61.06 | $58.61 | $58.64 | -2.96% | 480,141 |
| Sep 18, 2026 | $60.67 | $61.65 | $60.24 | $60.43 | -0.59% | 905,509 |
| Sep 17, 2026 | $63.25 | $63.71 | $60.52 | $60.79 | -1.41% | 388,682 |
| Sep 16, 2026 | $62.16 | $62.84 | $61.56 | $61.66 | -0.23% | 488,338 |
| Sep 15, 2026 | $62.88 | $63.45 | $61.63 | $61.80 | -0.98% | 914,604 |
| Sep 14, 2026 | $60.81 | $62.64 | $59.90 | $62.41 | +0.92% | 329,303 |
| Sep 11, 2026 | $62.98 | $63.68 | $61.75 | $61.84 | -0.34% | 403,707 |
| Sep 10, 2026 | $61.64 | $62.70 | $61.08 | $62.05 | -0.86% | 334,686 |
| Sep 9, 2026 | $63.34 | $64.60 | $61.85 | $62.59 | -2.13% | 406,468 |
| Sep 8, 2026 | $63.52 | $64.57 | $63.30 | $63.95 | +0.50% | 348,888 |
| Sep 4, 2026 | $63.31 | $64.35 | $62.88 | $63.63 | -0.05% | 617,718 |
| Sep 3, 2026 | $62.15 | $64.30 | $61.63 | $63.66 | +3.16% | 725,347 |
| Sep 2, 2026 | $60.55 | $62.09 | $59.37 | $61.71 | +1.92% | 645,627 |
| Sep 1, 2026 | $57.61 | $60.95 | $57.38 | $60.55 | +4.13% | 915,666 |
| Aug 31, 2026 | $59.04 | $59.32 | $57.80 | $58.15 | -1.82% | 601,371 |
| Aug 28, 2026 | $60.21 | $60.61 | $58.60 | $59.23 | -1.13% | 399,358 |
| Aug 27, 2026 | $60.25 | $61.26 | $59.42 | $59.91 | -0.98% | 490,144 |
| Aug 26, 2026 | $58.81 | $60.67 | $58.81 | $60.50 | +3.15% | 582,202 |
| Aug 25, 2026 | $59.84 | $59.84 | $58.25 | $58.65 | -0.51% | 396,611 |
| Aug 24, 2026 | $61.85 | $62.92 | $58.76 | $58.95 | -4.75% | 393,123 |
| Aug 21, 2026 | $62.32 | $62.87 | $61.50 | $61.89 | +0.91% | 400,185 |
| Aug 20, 2026 | $62.63 | $62.94 | $60.63 | $61.33 | -1.90% | 634,500 |
| Aug 19, 2026 | $62.11 | $63.24 | $61.44 | $62.52 | +1.72% | 570,497 |
| Aug 18, 2026 | $63.23 | $63.52 | $59.86 | $61.46 | -3.79% | 788,318 |
| Aug 17, 2026 | $64.43 | $65.71 | $63.02 | $63.88 | -1.43% | 732,354 |
| Aug 14, 2026 | $65.05 | $66.25 | $64.30 | $64.81 | +0.22% | 579,289 |
| Aug 13, 2026 | $64.57 | $66.02 | $64.05 | $64.67 | +0.53% | 810,409 |
| Aug 12, 2026 | $65.88 | $67.36 | $63.64 | $64.33 | -2.80% | 521,299 |
| Aug 11, 2026 | $65.34 | $66.69 | $65.01 | $66.18 | +1.30% | 609,687 |
| Aug 10, 2026 | $69.36 | $69.71 | $63.36 | $65.33 | -4.99% | 1,153,709 |
| Aug 7, 2026 | $66.90 | $68.98 | $66.00 | $68.76 | +4.17% | 889,751 |
| Aug 6, 2026 | $70.07 | $73.47 | $65.96 | $66.01 | -14.19% | 1,333,146 |
| Aug 5, 2026 | $77.80 | $79.65 | $76.35 | $76.93 | -1.16% | 345,366 |
| Aug 4, 2026 | $75.48 | $77.94 | $74.72 | $77.83 | +4.43% | 509,321 |
| Aug 3, 2026 | $74.45 | $76.00 | $73.79 | $74.53 | +0.19% | 403,706 |
| Jul 31, 2026 | $75.91 | $75.97 | $74.14 | $74.39 | -0.28% | 375,076 |
| Jul 30, 2026 | $74.08 | $74.82 | $72.80 | $74.60 | +3.15% | 337,316 |
| Jul 29, 2026 | $73.00 | $73.77 | $70.07 | $72.32 | -2.12% | 611,343 |
| Jul 28, 2026 | $75.78 | $75.78 | $70.65 | $73.89 | -2.83% | 533,118 |
| Jul 27, 2026 | $76.49 | $76.52 | $73.84 | $76.04 | -0.21% | 464,946 |
| Jul 24, 2026 | $77.92 | $78.96 | $75.99 | $76.20 | -1.69% | 348,979 |
| Jul 23, 2026 | $80.11 | $80.26 | $77.17 | $77.51 | -3.35% | 437,212 |
| Jul 22, 2026 | $80.42 | $82.66 | $80.00 | $80.20 | -1.33% | 358,528 |
| Jul 21, 2026 | $82.41 | $83.39 | $80.83 | $81.28 | -0.27% | 638,838 |
| Jul 20, 2026 | $79.00 | $83.31 | $78.98 | $81.50 | +4.03% | 996,168 |
| Jul 17, 2026 | $76.13 | $78.65 | $75.37 | $78.34 | +0.85% | 262,799 |
| Jul 16, 2026 | $75.81 | $78.54 | $75.81 | $77.68 | +1.12% | 362,094 |
| Jul 15, 2026 | $77.03 | $77.59 | $74.77 | $76.82 | -0.60% | 341,221 |
| Jul 14, 2026 | $77.56 | $78.11 | $76.74 | $77.28 | +0.94% | 212,916 |
| Jul 13, 2026 | $77.15 | $78.21 | $76.46 | $76.56 | -1.06% | 260,219 |
| Jul 10, 2026 | $77.90 | $79.61 | $76.92 | $77.38 | -1.01% | 287,373 |
| Jul 9, 2026 | $79.13 | $79.37 | $77.98 | $78.17 | +0.13% | 187,693 |
| Jul 8, 2026 | $79.60 | $79.68 | $76.27 | $78.07 | -1.92% | 336,749 |
| Jul 7, 2026 | $77.26 | $79.73 | $74.40 | $79.60 | +2.12% | 646,324 |
| Jul 6, 2026 | $76.86 | $78.53 | $75.64 | $77.95 | +2.46% | 295,296 |
| Jul 2, 2026 | $77.80 | $78.43 | $74.64 | $76.08 | -2.31% | 992,146 |
| Jul 1, 2026 | $78.44 | $78.57 | $76.73 | $77.88 | -1.37% | 451,966 |
| Jun 30, 2026 | $79.00 | $79.90 | $78.09 | $78.96 | +0.80% | 377,622 |
| Jun 29, 2026 | $77.55 | $79.35 | $76.56 | $78.33 | -0.61% | 382,331 |
| Jun 26, 2026 | $78.12 | $79.59 | $76.50 | $78.81 | -0.36% | 1,235,632 |
| Jun 25, 2026 | $77.88 | $80.63 | $77.01 | $79.10 | +4.94% | 456,774 |
| Jun 24, 2026 | $74.22 | $76.39 | $73.95 | $75.37 | +2.24% | 354,737 |
| Jun 23, 2026 | $74.15 | $75.98 | $72.93 | $73.72 | -2.88% | 402,534 |
| Jun 22, 2026 | $74.24 | $76.17 | $73.61 | $75.91 | +2.59% | 426,099 |
| Jun 18, 2026 | $74.40 | $75.06 | $73.69 | $73.99 | +0.87% | 524,108 |
| Jun 17, 2026 | $73.44 | $74.97 | $72.45 | $73.35 | +0.19% | 368,346 |
| Jun 16, 2026 | $73.02 | $74.73 | $72.93 | $73.21 | +0.49% | 306,059 |
| Jun 15, 2026 | $73.07 | $73.80 | $72.33 | $72.85 | +1.83% | 330,092 |
| Jun 12, 2026 | $72.07 | $73.32 | $71.16 | $71.54 | +0.15% | 249,002 |
| Jun 11, 2026 | $69.33 | $71.95 | $68.75 | $71.43 | +3.96% | 367,067 |
| Jun 10, 2026 | $71.16 | $72.33 | $68.70 | $68.71 | -3.44% | 346,311 |
| Jun 9, 2026 | $70.88 | $72.79 | $69.05 | $71.16 | +1.32% | 392,669 |
| Jun 8, 2026 | $70.42 | $70.89 | $69.68 | $70.23 | +0.79% | 264,673 |
| Jun 5, 2026 | $72.00 | $72.89 | $69.60 | $69.68 | -3.15% | 323,973 |
| Jun 4, 2026 | $72.78 | $72.81 | $71.59 | $71.95 | -0.66% | 294,937 |
| Jun 3, 2026 | $72.16 | $72.74 | $70.79 | $72.43 | +0.12% | 428,858 |
| Jun 2, 2026 | $69.30 | $72.71 | $69.18 | $72.34 | +4.39% | 579,060 |
| Jun 1, 2026 | $67.38 | $69.37 | $67.07 | $69.30 | +2.26% | 561,029 |
| May 29, 2026 | $70.05 | $71.00 | $67.32 | $67.77 | -3.45% | 429,176 |
| May 28, 2026 | $70.36 | $70.54 | $69.43 | $70.19 | -0.96% | 380,336 |
| May 27, 2026 | $69.34 | $71.43 | $67.87 | $70.87 | +2.37% | 364,803 |
| May 26, 2026 | $66.71 | $69.37 | $66.43 | $69.23 | +4.42% | 411,537 |
| May 22, 2026 | $64.95 | $66.65 | $64.27 | $66.30 | +2.28% | 368,094 |
| May 21, 2026 | $65.07 | $65.30 | $62.56 | $64.82 | -0.74% | 588,129 |
| May 20, 2026 | $64.59 | $66.75 | $63.13 | $65.30 | +1.01% | 693,675 |
| May 19, 2026 | $71.70 | $72.05 | $63.99 | $64.65 | -11.12% | 857,831 |
| May 18, 2026 | $72.36 | $73.75 | $71.28 | $72.74 | +1.21% | 812,520 |
| May 15, 2026 | $71.41 | $72.38 | $69.92 | $71.87 | -0.80% | 762,729 |
| May 14, 2026 | $71.73 | $73.55 | $71.38 | $72.45 | +2.04% | 621,247 |
| May 13, 2026 | $69.33 | $71.58 | $69.31 | $71.00 | +2.41% | 468,860 |
| May 12, 2026 | $69.77 | $70.31 | $68.06 | $69.33 | -1.46% | 395,849 |
| May 11, 2026 | $71.08 | $71.51 | $67.61 | $70.36 | -0.93% | 640,776 |
| May 8, 2026 | $70.84 | $73.15 | $70.49 | $71.02 | +0.25% | 526,170 |
| May 7, 2026 | $76.16 | $81.51 | $70.73 | $70.84 | +8.92% | 1,707,968 |
| May 6, 2026 | $64.49 | $66.00 | $63.90 | $65.04 | +2.60% | 600,624 |
| May 5, 2026 | $63.23 | $64.20 | $62.78 | $63.39 | +0.80% | 293,373 |
| May 4, 2026 | $62.45 | $63.41 | $61.90 | $62.89 | +0.03% | 379,904 |
| May 1, 2026 | $63.98 | $64.58 | $62.48 | $62.87 | -1.93% | 338,388 |
| Apr 30, 2026 | $61.04 | $64.16 | $61.04 | $64.11 | +4.35% | 318,990 |
| Apr 29, 2026 | $62.72 | $63.36 | $60.84 | $61.44 | -2.37% | 225,077 |
| Apr 28, 2026 | $64.49 | $64.49 | $62.08 | $62.93 | -2.37% | 367,585 |
| Apr 27, 2026 | $65.00 | $66.13 | $64.24 | $64.46 | -0.85% | 458,374 |
| Apr 24, 2026 | $63.55 | $65.25 | $63.00 | $65.01 | +2.30% | 288,642 |
| Apr 23, 2026 | $62.84 | $63.99 | $62.84 | $63.55 | +1.92% | 221,806 |
| Apr 22, 2026 | $62.76 | $63.27 | $62.11 | $62.35 | -0.29% | 209,703 |
| Apr 21, 2026 | $62.99 | $64.28 | $61.73 | $62.53 | -0.70% | 468,949 |
| Apr 20, 2026 | $61.76 | $63.05 | $61.57 | $62.97 | +1.96% | 225,633 |
| Apr 17, 2026 | $60.06 | $62.32 | $59.73 | $61.76 | +4.45% | 366,227 |
| Apr 16, 2026 | $61.78 | $62.16 | $58.80 | $59.13 | -4.78% | 418,924 |
| Apr 15, 2026 | $64.54 | $65.04 | $61.80 | $62.10 | -4.33% | 298,533 |
| Apr 14, 2026 | $64.46 | $65.47 | $63.99 | $64.91 | +0.70% | 370,716 |
| Apr 13, 2026 | $63.13 | $64.90 | $62.45 | $64.46 | +2.24% | 380,363 |
| Apr 10, 2026 | $63.63 | $64.07 | $62.90 | $63.05 | -0.91% | 365,777 |
| Apr 9, 2026 | $61.18 | $63.82 | $61.12 | $63.63 | +3.85% | 490,511 |
| Apr 8, 2026 | $60.86 | $61.58 | $60.31 | $61.27 | +4.66% | 381,867 |
| Apr 7, 2026 | $56.91 | $58.65 | $56.80 | $58.54 | +1.92% | 260,571 |
| Apr 6, 2026 | $58.65 | $59.18 | $57.13 | $57.44 | -2.03% | 247,923 |
| Apr 2, 2026 | $57.30 | $59.27 | $57.30 | $58.63 | -0.20% | 184,243 |
| Apr 1, 2026 | $57.33 | $59.43 | $57.33 | $58.75 | +3.45% | 354,976 |
| Mar 31, 2026 | $55.09 | $57.22 | $54.52 | $56.79 | +4.36% | 517,578 |
| Mar 30, 2026 | $55.77 | $55.83 | $53.57 | $54.42 | -1.25% | 233,224 |
| Mar 27, 2026 | $56.29 | $56.89 | $55.11 | $55.11 | -2.63% | 198,390 |
| Mar 26, 2026 | $56.74 | $57.68 | $56.35 | $56.60 | -1.50% | 247,711 |
| Mar 25, 2026 | $56.86 | $57.48 | $56.34 | $57.46 | +2.01% | 215,933 |
| Mar 24, 2026 | $55.41 | $57.17 | $54.67 | $56.33 | +1.88% | 299,048 |
| Mar 23, 2026 | $54.91 | $56.43 | $54.70 | $55.29 | +3.48% | 365,871 |
| Mar 20, 2026 | $55.22 | $55.22 | $53.10 | $53.43 | -3.12% | 587,328 |
| Mar 19, 2026 | $53.68 | $55.45 | $52.69 | $55.15 | +2.30% | 277,882 |
| Mar 18, 2026 | $54.10 | $55.23 | $53.60 | $53.91 | -1.06% | 490,965 |
| Mar 17, 2026 | $54.31 | $54.68 | $52.89 | $54.49 | +1.19% | 367,586 |
| Mar 16, 2026 | $53.91 | $54.27 | $53.09 | $53.85 | +0.88% | 301,253 |
| Mar 13, 2026 | $53.99 | $54.12 | $52.50 | $53.38 | -0.22% | 313,270 |
| Mar 12, 2026 | $52.69 | $54.30 | $52.39 | $53.50 | -0.24% | 451,569 |
| Mar 11, 2026 | $53.40 | $54.60 | $52.30 | $53.63 | +0.39% | 346,896 |
| Mar 10, 2026 | $53.06 | $54.29 | $52.83 | $53.42 | +0.68% | 279,448 |
| Mar 9, 2026 | $53.87 | $53.87 | $51.69 | $53.06 | -3.07% | 303,493 |
| Mar 6, 2026 | $55.17 | $55.47 | $54.10 | $54.74 | -3.06% | 392,262 |
| Mar 5, 2026 | $57.51 | $58.52 | $55.24 | $56.47 | -3.01% | 415,895 |
| Mar 4, 2026 | $58.07 | $59.12 | $57.63 | $58.22 | +1.20% | 389,790 |
| Mar 3, 2026 | $56.14 | $58.01 | $55.61 | $57.53 | -0.16% | 396,236 |
| Mar 2, 2026 | $57.56 | $58.33 | $56.17 | $57.62 | -1.12% | 351,147 |
| Feb 27, 2026 | $58.40 | $59.50 | $57.57 | $58.27 | -0.99% | 372,491 |
| Feb 26, 2026 | $62.35 | $62.50 | $58.48 | $58.85 | -5.58% | 503,449 |
| Feb 25, 2026 | $62.25 | $62.90 | $60.53 | $62.33 | +0.52% | 485,238 |
| Feb 24, 2026 | $60.50 | $62.14 | $60.32 | $62.01 | +2.36% | 271,747 |
| Feb 23, 2026 | $60.71 | $61.86 | $59.62 | $60.58 | -0.69% | 424,620 |
| Feb 20, 2026 | $60.34 | $61.94 | $57.08 | $61.00 | +0.79% | 636,566 |
| Feb 19, 2026 | $60.98 | $62.50 | $59.59 | $60.52 | -1.18% | 536,085 |
| Feb 18, 2026 | $60.57 | $62.55 | $60.36 | $61.24 | +2.08% | 520,764 |
| Feb 17, 2026 | $57.63 | $60.40 | $57.38 | $59.99 | +4.17% | 625,945 |
| Feb 13, 2026 | $56.22 | $58.07 | $55.90 | $57.59 | +2.91% | 425,109 |
| Feb 12, 2026 | $58.01 | $58.59 | $55.48 | $55.96 | -3.13% | 739,945 |
| Feb 11, 2026 | $56.94 | $57.88 | $56.63 | $57.77 | +1.82% | 325,967 |
| Feb 10, 2026 | $57.52 | $58.05 | $56.03 | $56.74 | -1.05% | 310,194 |
| Feb 9, 2026 | $59.02 | $59.92 | $56.92 | $57.34 | -3.16% | 508,682 |
| Feb 6, 2026 | $55.78 | $59.35 | $55.77 | $59.21 | +6.61% | 717,171 |
| Feb 5, 2026 | $51.93 | $57.13 | $50.65 | $55.54 | +11.77% | 1,346,358 |
| Feb 4, 2026 | $52.33 | $52.82 | $49.43 | $49.69 | -5.24% | 632,125 |
| Feb 3, 2026 | $51.18 | $52.56 | $50.75 | $52.44 | +2.70% | 435,685 |
| Feb 2, 2026 | $50.14 | $51.26 | $49.58 | $51.06 | +1.49% | 358,640 |
| Jan 30, 2026 | $49.25 | $50.57 | $49.25 | $50.31 | +1.43% | 326,394 |
| Jan 29, 2026 | $49.80 | $50.18 | $48.93 | $49.60 | -0.32% | 361,697 |
| Jan 28, 2026 | $50.81 | $50.81 | $49.18 | $49.76 | -1.68% | 340,164 |
| Jan 27, 2026 | $50.03 | $50.64 | $49.01 | $50.61 | +1.31% | 285,560 |
| Jan 26, 2026 | $49.52 | $50.02 | $48.75 | $49.96 | +0.78% | 329,274 |
| Jan 23, 2026 | $49.78 | $50.49 | $49.47 | $49.57 | -0.98% | 373,617 |
| Jan 22, 2026 | $49.04 | $50.14 | $48.91 | $50.06 | +2.08% | 346,687 |
| Jan 21, 2026 | $49.20 | $49.75 | $47.43 | $49.04 | -0.08% | 794,117 |
| Jan 20, 2026 | $48.75 | $50.34 | $48.32 | $49.08 | +0.10% | 523,929 |
| Jan 16, 2026 | $49.20 | $49.33 | $48.13 | $49.03 | -0.63% | 1,325,909 |
| Jan 15, 2026 | $48.92 | $50.39 | $48.74 | $49.34 | +0.90% | 498,471 |
| Jan 14, 2026 | $48.32 | $49.40 | $48.04 | $48.90 | -0.04% | 536,717 |
| Jan 13, 2026 | $49.11 | $49.44 | $48.72 | $48.92 | -0.16% | 269,526 |
| Jan 12, 2026 | $48.04 | $49.76 | $47.73 | $49.00 | +1.18% | 317,261 |
| Jan 9, 2026 | $48.01 | $48.86 | $47.15 | $48.43 | +1.21% | 281,564 |
| Jan 8, 2026 | $47.00 | $48.02 | $47.00 | $47.85 | +1.68% | 502,216 |
| Jan 7, 2026 | $47.50 | $47.78 | $46.44 | $47.06 | -0.70% | 358,033 |
| Jan 6, 2026 | $46.99 | $47.43 | $46.45 | $47.39 | -0.84% | 355,339 |
| Jan 5, 2026 | $46.92 | $47.89 | $46.70 | $47.79 | +2.20% | 373,451 |
| Jan 2, 2026 | $47.71 | $47.71 | $46.43 | $46.76 | -0.51% | 447,745 |
| Dec 31, 2025 | $46.59 | $47.22 | $46.14 | $47.00 | +0.88% | 617,190 |
| Dec 30, 2025 | $49.53 | $49.76 | $46.50 | $46.59 | -6.99% | 787,116 |
| Dec 29, 2025 | $50.74 | $50.89 | $49.88 | $50.09 | -1.28% | 326,344 |
| Dec 26, 2025 | $51.91 | $52.14 | $50.62 | $50.74 | -2.12% | 306,473 |
| Dec 24, 2025 | $51.66 | $52.19 | $51.00 | $51.84 | -0.27% | 178,743 |
| Dec 23, 2025 | $52.21 | $52.89 | $51.67 | $51.98 | -0.74% | 245,708 |
| Dec 22, 2025 | $51.74 | $52.64 | $51.74 | $52.37 | +1.26% | 404,973 |
| Dec 19, 2025 | $52.06 | $52.54 | $51.03 | $51.72 | +0.43% | 472,884 |
| Dec 18, 2025 | $52.00 | $52.55 | $51.35 | $51.50 | -0.48% | 406,258 |
| Dec 17, 2025 | $51.09 | $52.06 | $51.09 | $51.75 | +1.03% | 346,598 |
| Dec 16, 2025 | $51.20 | $52.91 | $51.20 | $51.22 | +0.41% | 386,481 |
| Dec 15, 2025 | $50.84 | $52.45 | $50.41 | $51.01 | +1.29% | 334,487 |
| Dec 12, 2025 | $51.68 | $52.30 | $50.07 | $50.36 | -2.18% | 471,687 |
| Dec 11, 2025 | $50.96 | $51.85 | $50.57 | $51.48 | +1.12% | 471,901 |
| Dec 10, 2025 | $50.88 | $51.98 | $49.77 | $50.91 | +0.47% | 405,672 |
| Dec 9, 2025 | $50.70 | $51.47 | $50.48 | $50.67 | +0.28% | 291,633 |
| Dec 8, 2025 | $51.49 | $51.49 | $50.17 | $50.53 | -1.44% | 327,739 |
| Dec 5, 2025 | $50.87 | $51.40 | $50.00 | $51.27 | +0.71% | 408,156 |
| Dec 4, 2025 | $51.29 | $51.52 | $50.40 | $50.91 | -0.24% | 432,231 |
| Dec 3, 2025 | $50.82 | $51.65 | $50.73 | $51.03 | +0.65% | 275,229 |
| Dec 2, 2025 | $51.02 | $51.64 | $50.53 | $50.70 | +0.34% | 703,885 |
| Dec 1, 2025 | $51.87 | $51.99 | $50.48 | $50.53 | -3.24% | 396,530 |
| Nov 28, 2025 | $52.58 | $52.94 | $51.37 | $52.22 | -0.99% | 189,813 |
| Nov 26, 2025 | $51.57 | $53.00 | $51.36 | $52.74 | +1.74% | 434,813 |
| Nov 25, 2025 | $55.83 | $55.83 | $49.23 | $51.84 | -5.50% | 1,225,600 |
| Nov 24, 2025 | $54.00 | $55.49 | $52.70 | $54.86 | +1.93% | 863,500 |
| Nov 21, 2025 | $50.50 | $54.14 | $50.50 | $53.82 | +6.00% | 491,308 |
| Nov 20, 2025 | $51.78 | $52.24 | $50.29 | $50.78 | +0.05% | 336,289 |
| Nov 19, 2025 | $50.76 | $51.29 | $50.29 | $50.75 | +0.79% | 214,720 |
| Nov 18, 2025 | $49.45 | $51.29 | $49.45 | $50.35 | +0.70% | 354,448 |
| Nov 17, 2025 | $51.16 | $51.19 | $49.71 | $50.00 | -2.29% | 267,726 |
| Nov 14, 2025 | $51.09 | $51.70 | $50.46 | $51.17 | -1.41% | 397,245 |
| Nov 13, 2025 | $50.98 | $52.16 | $50.98 | $51.90 | +0.56% | 305,361 |
| Nov 12, 2025 | $51.15 | $52.00 | $50.86 | $51.61 | +1.69% | 275,374 |
| Nov 11, 2025 | $51.46 | $51.61 | $50.51 | $50.75 | -1.38% | 317,983 |
| Nov 10, 2025 | $51.00 | $51.54 | $49.71 | $51.46 | +2.18% | 316,877 |
| Nov 7, 2025 | $50.26 | $51.15 | $49.76 | $50.36 | -0.36% | 367,926 |
| Nov 6, 2025 | $51.54 | $51.68 | $50.14 | $50.54 | -1.60% | 262,070 |
| Nov 5, 2025 | $51.00 | $51.59 | $50.69 | $51.36 | +1.18% | 337,267 |
| Nov 4, 2025 | $50.84 | $51.08 | $50.08 | $50.76 | -1.69% | 288,760 |
| Nov 3, 2025 | $50.73 | $52.45 | $49.78 | $51.63 | – | 855,363 |
Seasonality
BLBD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | 12.2% | -5.0% | 1.4% | 10.1% | 0.3% | 0.4% | -1.3% | -1.7% | -6.2% | 8.1% | 1.7% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 9 |
| 2026 | 7.0% | 15.8% | -2.5% | 12.9% | 5.7% | 16.5% | -5.8% | -21.8% | -4.6% | 0.7% | -0.8% | |
| 2025 | -7.8% | -1.3% | -7.9% | 7.7% | 11.0% | 11.5% | 3.8% | 30.4% | -1.4% | -13.2% | 4.5% | -10.0% |
| 2024 | 8.0% | 16.2% | 13.3% | -14.0% | 73.0% | -5.5% | -3.2% | -1.8% | -6.3% | -12.2% | -3.5% | -5.0% |
| 2023 | 35.4% | 40.1% | 0.6% | -8.5% | 35.6% | -11.4% | -6.9% | 4.3% | -2.3% | -14.7% | 4.8% | 41.3% |
| 2022 | -0.8% | 37.4% | -11.7% | -14.8% | -23.8% | -24.6% | 21.2% | 6.4% | -29.7% | 9.8% | 28.8% | -9.3% |
| 2021 | 12.3% | 18.6% | 3.0% | 7.6% | -2.9% | -5.0% | 0.6% | -13.4% | -3.6% | -6.0% | 3.2% | -22.7% |
| 2020 | -13.9% | -9.4% | -38.9% | 12.3% | 17.0% | 4.5% | -16.4% | -9.2% | 6.9% | -5.1% | 42.2% | 11.3% |
| 2019 | 9.2% | -6.4% | -9.0% | 2.2% | 8.7% | 4.6% | 5.2% | -12.0% | 4.4% | 2.7% | 4.1% | 12.6% |
| 2018 | 6.3% | 9.7% | 2.2% | 0.2% | -21.1% | 19.2% | 0.9% | 1.8% | 6.8% | -24.0% | 2.8% | -4.9% |
| 2017 | 9.1% | 0.9% | 0.9% | 8.5% | -1.9% | -6.8% | 4.4% | 2.5% | 13.2% | 0.2% | -5.6% | 2.1% |
See a number that looks wrong?