Bird Construction Inc. (BIRDF)
OTCMKTS · Delayed Price · Currency is USD
28.45
+0.34 (1.21%)
At close: Mar 27, 2026
BIRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.00 | 28.45 | 27.99 | 28.45 | 28.45 | 1.21% | 63,069 |
| Mar 26, 2026 | 28.50 | 28.50 | 27.93 | 28.11 | 28.11 | 2.26% | 19,404 |
| Mar 25, 2026 | 26.77 | 27.49 | 26.77 | 27.49 | 27.49 | 6.20% | 28,967 |
| Mar 23, 2026 | 25.68 | 26.11 | 25.68 | 25.89 | 25.89 | 1.79% | 928 |
| Mar 19, 2026 | 25.78 | 25.78 | 25.18 | 25.43 | 25.43 | -2.35% | 2,426 |
| Mar 18, 2026 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | -1.43% | 1,100 |
| Mar 17, 2026 | 26.39 | 26.62 | 26.39 | 26.42 | 26.42 | 1.50% | 14,244 |
| Mar 16, 2026 | 25.50 | 26.03 | 25.50 | 26.03 | 26.03 | 4.83% | 22,084 |
| Mar 13, 2026 | 25.50 | 25.50 | 24.83 | 24.83 | 24.83 | 2.31% | 431 |
| Mar 12, 2026 | 25.00 | 25.03 | 24.27 | 24.27 | 24.27 | 4.25% | 1,803 |
| Mar 6, 2026 | 23.24 | 23.50 | 23.24 | 23.28 | 23.28 | 0.87% | 3,816 |
| Mar 5, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.63% | 157 |
| Mar 3, 2026 | 23.43 | 23.43 | 23.23 | 23.23 | 23.23 | -2.12% | 700 |
| Mar 2, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.85% | 4,170 |
| Feb 27, 2026 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | -0.51% | 7,910 |
| Feb 26, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | 2.24% | 30,464 |
| Feb 24, 2026 | 22.95 | 22.95 | 22.91 | 22.91 | 22.86 | -0.27% | 24,131 |
| Feb 23, 2026 | 22.94 | 22.97 | 22.94 | 22.97 | 22.92 | -2.88% | 123,948 |
| Feb 20, 2026 | 23.72 | 23.72 | 23.28 | 23.65 | 23.60 | 4.28% | 65,770 |
| Feb 18, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.63 | 1.80% | 147 |
| Feb 13, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.23 | -2.73% | 187 |
| Feb 11, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | -2.78% | 500 |
| Feb 10, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.51 | 2.94% | 280 |
| Feb 6, 2026 | 22.75 | 22.89 | 22.75 | 22.89 | 22.84 | 3.36% | 1,370 |
| Feb 5, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.10 | -1.17% | 500 |
| Feb 4, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.36 | -2.36% | 12,221 |
| Feb 3, 2026 | 22.93 | 22.95 | 22.85 | 22.95 | 22.90 | 3.38% | 19,922 |
| Feb 2, 2026 | 22.26 | 22.28 | 22.20 | 22.20 | 22.15 | -3.14% | 6,579 |
| Jan 29, 2026 | 22.54 | 22.92 | 22.54 | 22.92 | 22.82 | 3.87% | 13,547 |
| Jan 28, 2026 | 22.19 | 22.26 | 22.06 | 22.07 | 21.97 | -2.11% | 19,655 |
| Jan 27, 2026 | 22.38 | 22.60 | 22.38 | 22.54 | 22.44 | 2.41% | 22,436 |
| Jan 26, 2026 | 21.98 | 22.01 | 21.93 | 22.01 | 21.91 | 0.05% | 15,101 |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 2.76% | 2,367 |
| Jan 21, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.32 | -0.33% | 9,731 |
| Jan 20, 2026 | 21.68 | 21.68 | 21.48 | 21.48 | 21.39 | 3.12% | 14,248 |
| Jan 16, 2026 | 20.67 | 20.83 | 20.67 | 20.83 | 20.74 | -2.21% | 148,066 |
| Jan 15, 2026 | 21.30 | 21.30 | 21.28 | 21.30 | 21.21 | 1.00% | 12,655 |
| Jan 8, 2026 | 21.06 | 21.09 | 21.06 | 21.09 | 21.00 | -2.23% | 6,214 |
| Jan 6, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.48 | -0.09% | 9,074 |
| Jan 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.50 | 1.65% | 13,642 |
| Jan 2, 2026 | 21.00 | 21.24 | 21.00 | 21.24 | 21.15 | 1.90% | 3,381 |
| Dec 31, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.75 | -1.28% | 1,804 |
| Dec 30, 2025 | 21.21 | 21.21 | 21.11 | 21.11 | 20.97 | -0.60% | 478 |
| Dec 29, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.10 | -0.19% | 7,856 |
| Dec 23, 2025 | 21.11 | 21.28 | 21.10 | 21.28 | 21.14 | 0.61% | 26,647 |
| Dec 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.01 | 0.48% | 14,378 |
| Dec 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.91 | 1.06% | 9,209 |
| Dec 18, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.69 | -2.51% | 9,958 |
| Dec 17, 2025 | 22.00 | 22.04 | 21.23 | 21.37 | 21.22 | 4.43% | 251,962 |
| Dec 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.32 | -0.29% | 167,906 |