Bird Construction Inc. (BIRDF)
OTCMKTS
· Delayed Price · Currency is USD
18.70
+0.89 (5.00%)
May 13, 2025, 2:24 PM EDT
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.41 | 18.77 | 18.41 | 18.70 | 18.70 | 5.00% | 5,786 |
| May 12, 2025 | 18.12 | 18.12 | 17.81 | 17.81 | 17.81 | 0.83% | 785 |
| May 9, 2025 | 17.67 | 17.67 | 17.66 | 17.66 | 17.66 | -1.81% | 1,915 |
| May 8, 2025 | 17.68 | 18.07 | 17.68 | 17.99 | 17.99 | 4.59% | 702 |
| May 7, 2025 | 17.40 | 17.45 | 17.20 | 17.20 | 17.20 | -3.31% | 436 |
| May 6, 2025 | 17.76 | 17.95 | 17.76 | 17.79 | 17.79 | 1.25% | 554 |
| May 5, 2025 | 16.98 | 17.58 | 16.98 | 17.57 | 17.57 | 5.08% | 13,009 |
| May 2, 2025 | 16.45 | 16.72 | 16.38 | 16.72 | 16.72 | 4.64% | 4,159 |
| May 1, 2025 | 15.60 | 15.98 | 15.53 | 15.98 | 15.98 | 4.23% | 3,368 |
| Apr 30, 2025 | 15.16 | 15.42 | 15.08 | 15.33 | 15.33 | -0.84% | 2,509 |
| Apr 29, 2025 | 15.44 | 15.49 | 15.44 | 15.46 | 15.41 | 1.71% | 4,795 |
| Apr 28, 2025 | 14.93 | 15.21 | 14.93 | 15.20 | 15.15 | 1.69% | 6,162 |
| Apr 25, 2025 | 14.96 | 14.96 | 14.92 | 14.95 | 14.90 | -0.62% | 2,500 |
| Apr 24, 2025 | 14.14 | 15.10 | 14.14 | 15.04 | 14.99 | -5.22% | 2,395 |
| Apr 23, 2025 | 15.86 | 15.87 | 15.86 | 15.87 | 15.82 | 4.06% | 2,567 |
| Apr 22, 2025 | 15.54 | 15.56 | 15.25 | 15.25 | 15.20 | 3.25% | 2,955 |
| Apr 21, 2025 | 14.88 | 14.88 | 14.77 | 14.77 | 14.72 | -2.51% | 1,391 |
| Apr 17, 2025 | 15.00 | 15.15 | 14.90 | 15.15 | 15.10 | 3.70% | 2,185 |
| Apr 16, 2025 | 14.73 | 15.00 | 14.61 | 14.61 | 14.56 | 1.60% | 4,613 |
| Apr 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.33 | 0.06% | 1,579 |
| Apr 14, 2025 | 12.05 | 14.37 | 12.05 | 14.37 | 14.32 | 2.09% | 4,958 |
| Apr 11, 2025 | 13.79 | 14.08 | 13.74 | 14.08 | 14.03 | 3.66% | 6,290 |
| Apr 10, 2025 | 14.00 | 14.00 | 13.58 | 13.58 | 13.54 | -2.62% | 1,917 |
| Apr 9, 2025 | 13.02 | 13.95 | 12.82 | 13.95 | 13.90 | 7.64% | 2,782 |
| Apr 8, 2025 | 13.55 | 13.55 | 12.91 | 12.96 | 12.91 | -4.97% | 1,489 |
| Apr 7, 2025 | 13.50 | 13.63 | 13.50 | 13.63 | 13.59 | 2.20% | 1,052 |
| Apr 4, 2025 | 14.50 | 14.50 | 13.34 | 13.34 | 13.30 | -9.44% | 8,042 |
| Apr 3, 2025 | 15.25 | 15.25 | 14.73 | 14.73 | 14.68 | -3.57% | 413 |
| Apr 2, 2025 | 15.30 | 15.30 | 15.28 | 15.28 | 15.23 | -0.68% | 550 |
| Apr 1, 2025 | 15.00 | 15.38 | 14.98 | 15.38 | 15.33 | 2.26% | 750 |
| Mar 31, 2025 | 14.49 | 15.10 | 14.49 | 15.04 | 14.99 | 1.08% | 2,315 |
| Mar 28, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.78 | -4.49% | 2,457 |
| Mar 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.48 | - | 70 |
| Mar 26, 2025 | 15.90 | 16.00 | 15.58 | 15.58 | 15.48 | 0.19% | 2,167 |
| Mar 25, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.45 | 0.10% | 288 |
| Mar 24, 2025 | 15.50 | 15.59 | 15.50 | 15.54 | 15.43 | 3.02% | 626 |
| Mar 21, 2025 | 14.94 | 15.09 | 14.94 | 15.08 | 14.98 | -2.30% | 1,199 |
| Mar 20, 2025 | 15.39 | 15.44 | 15.39 | 15.44 | 15.33 | -1.09% | 281 |
| Mar 19, 2025 | 15.49 | 15.67 | 15.49 | 15.61 | 15.50 | 2.36% | 2,532 |
| Mar 18, 2025 | 15.10 | 15.25 | 15.09 | 15.25 | 15.15 | 0.30% | 3,084 |
| Mar 17, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.10 | 1.33% | 1,114 |
| Mar 14, 2025 | 15.10 | 15.38 | 14.93 | 15.00 | 14.90 | 5.86% | 6,433 |
| Mar 13, 2025 | 14.23 | 15.05 | 14.17 | 14.17 | 14.08 | -4.39% | 2,565 |
| Mar 12, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.72 | 0.68% | 315 |
| Mar 11, 2025 | 14.64 | 14.72 | 14.64 | 14.72 | 14.62 | 2.44% | 1,393 |
| Mar 10, 2025 | 13.93 | 14.41 | 13.93 | 14.37 | 14.28 | -0.83% | 13,001 |
| Mar 7, 2025 | 14.18 | 14.49 | 14.09 | 14.49 | 14.40 | 1.47% | 1,171 |
| Mar 6, 2025 | 14.91 | 14.91 | 14.28 | 14.28 | 14.19 | -3.51% | 1,498 |
| Mar 5, 2025 | 14.13 | 14.88 | 14.12 | 14.80 | 14.70 | 1.87% | 5,405 |
| Mar 4, 2025 | 14.75 | 14.75 | 13.76 | 14.53 | 14.43 | -2.50% | 37,739 |