Bird Construction Inc. (BIRDF)
OTCMKTS · Delayed Price · Currency is USD
16.71
-0.26 (-1.53%)
Aug 21, 2025, 10:18 AM EDT
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | - | -1.53% | 100 |
| Aug 20, 2025 | 16.71 | 17.04 | 16.60 | 16.97 | 16.97 | -0.29% | 3,277 |
| Aug 19, 2025 | 17.45 | 17.45 | 17.02 | 17.02 | 17.02 | -0.93% | 2,219 |
| Aug 18, 2025 | 17.75 | 17.75 | 17.18 | 17.18 | 17.18 | -3.03% | 1,319 |
| Aug 15, 2025 | 18.66 | 18.66 | 17.55 | 17.72 | 17.72 | -4.00% | 47,499 |
| Aug 14, 2025 | 19.75 | 19.75 | 18.39 | 18.46 | 18.46 | -16.46% | 11,398 |
| Aug 13, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| Aug 12, 2025 | 21.69 | 22.09 | 21.69 | 22.09 | 22.09 | 1.66% | 2,544 |
| Aug 11, 2025 | 21.19 | 21.73 | 21.19 | 21.73 | 21.73 | 2.40% | 1,525 |
| Aug 8, 2025 | 21.10 | 21.38 | 21.00 | 21.22 | 21.22 | 0.66% | 4,212 |
| Aug 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | 11 |
| Aug 6, 2025 | 20.82 | 21.08 | 20.80 | 21.08 | 21.08 | 1.84% | 2,522 |
| Aug 5, 2025 | 19.85 | 20.77 | 19.85 | 20.70 | 20.70 | 4.28% | 2,989 |
| Aug 4, 2025 | 18.68 | 19.90 | 18.68 | 19.85 | 19.85 | -2.74% | 2,351 |
| Aug 1, 2025 | 20.51 | 20.71 | 20.41 | 20.41 | 20.41 | -2.39% | 1,156 |
| Jul 31, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.85% | 630 |
| Jul 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | - | 164 |
| Jul 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | -2.13% | 305 |
| Jul 28, 2025 | 20.88 | 20.98 | 20.88 | 20.98 | 20.93 | 0.32% | 4,255 |
| Jul 25, 2025 | 20.97 | 20.97 | 20.91 | 20.91 | 20.86 | -0.43% | 1,971 |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -1.77% | 4,314 |
| Jul 23, 2025 | 21.61 | 21.61 | 21.36 | 21.38 | 21.33 | 2.10% | 5,363 |
| Jul 22, 2025 | 20.76 | 21.10 | 20.76 | 20.94 | 20.89 | -4.25% | 4,704 |
| Jul 21, 2025 | 21.62 | 21.90 | 21.62 | 21.87 | 21.82 | 1.72% | 2,488 |
| Jul 18, 2025 | 21.69 | 21.69 | 21.50 | 21.50 | 21.45 | -2.58% | 495 |
| Jul 17, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | - | - |
| Jul 16, 2025 | 21.64 | 22.07 | 21.59 | 22.07 | 22.02 | 1.28% | 2,203 |
| Jul 15, 2025 | 21.80 | 21.80 | 21.77 | 21.79 | 21.74 | -0.09% | 2,360 |
| Jul 14, 2025 | 21.78 | 21.81 | 21.78 | 21.81 | 21.76 | 0.09% | 1,697 |
| Jul 11, 2025 | 21.65 | 21.79 | 21.65 | 21.79 | 21.74 | -0.68% | 1,180 |
| Jul 10, 2025 | 22.00 | 22.00 | 21.94 | 21.94 | 21.89 | 1.81% | 482 |
| Jul 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.50 | 0.75% | 116 |
| Jul 8, 2025 | 21.40 | 21.40 | 21.39 | 21.39 | 21.34 | 0.66% | 1,011 |
| Jul 7, 2025 | 21.37 | 21.44 | 21.25 | 21.25 | 21.20 | -0.79% | 4,936 |
| Jul 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.37 | 1.85% | 105 |
| Jul 2, 2025 | 21.13 | 21.13 | 21.03 | 21.03 | 20.98 | 0.77% | 1,192 |
| Jul 1, 2025 | 20.88 | 20.88 | 20.87 | 20.87 | 20.82 | -0.77% | 1,150 |
| Jun 30, 2025 | 20.75 | 21.03 | 20.75 | 21.03 | 20.98 | 2.14% | 590 |
| Jun 27, 2025 | 20.69 | 20.69 | 20.39 | 20.59 | 20.49 | 1.03% | 2,659 |
| Jun 26, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | - | 1,067 |
| Jun 25, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.28 | 0.64% | 789 |
| Jun 24, 2025 | 20.05 | 20.31 | 20.05 | 20.25 | 20.15 | 2.48% | 4,374 |
| Jun 23, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.66 | - | 20,558 |
| Jun 20, 2025 | 19.89 | 19.89 | 19.76 | 19.76 | 19.66 | -2.08% | 12,882 |
| Jun 18, 2025 | 20.22 | 20.22 | 20.18 | 20.18 | 20.08 | -2.37% | 6,737 |
| Jun 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.57 | -0.48% | 5,131 |
| Jun 16, 2025 | 20.67 | 20.77 | 20.67 | 20.77 | 20.67 | 1.42% | 6,233 |
| Jun 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.38 | 0.37% | 4,822 |
| Jun 12, 2025 | 20.75 | 20.75 | 20.22 | 20.41 | 20.31 | 0.77% | 5,620 |
| Jun 11, 2025 | 20.34 | 20.51 | 20.25 | 20.25 | 20.15 | 0.82% | 2,378 |