Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	21.78	21.81	21.78	21.81	21.81	0.09%	1,697
Jul 11, 2025	21.65	21.79	21.65	21.79	21.79	-0.68%	1,180
Jul 10, 2025	22.00	22.00	21.94	21.94	21.94	1.81%	482
Jul 9, 2025	21.55	21.55	21.55	21.55	21.55	0.75%	116
Jul 8, 2025	21.40	21.40	21.39	21.39	21.39	0.66%	1,011
Jul 7, 2025	21.37	21.44	21.25	21.25	21.25	-0.79%	4,936
Jul 3, 2025	21.42	21.42	21.42	21.42	21.42	1.85%	105
Jul 2, 2025	21.13	21.13	21.03	21.03	21.03	0.77%	1,192
Jul 1, 2025	20.88	20.88	20.87	20.87	20.87	-0.77%	1,150
Jun 30, 2025	20.75	21.03	20.75	21.03	21.03	2.14%	590
Jun 27, 2025	20.69	20.69	20.39	20.59	20.54	1.03%	2,659
Jun 26, 2025	20.38	20.38	20.38	20.38	20.33	-	1,067
Jun 25, 2025	20.36	20.38	20.36	20.38	20.33	0.64%	789
Jun 24, 2025	20.05	20.31	20.05	20.25	20.20	2.48%	4,374
Jun 23, 2025	19.76	19.76	19.76	19.76	19.71	-	20,558
Jun 20, 2025	19.89	19.89	19.76	19.76	19.71	-2.08%	12,882
Jun 18, 2025	20.22	20.22	20.18	20.18	20.13	-2.37%	6,737
Jun 17, 2025	20.67	20.67	20.67	20.67	20.62	-0.48%	5,131
Jun 16, 2025	20.67	20.77	20.67	20.77	20.72	1.42%	6,233
Jun 13, 2025	20.48	20.48	20.48	20.48	20.43	0.37%	4,822
Jun 12, 2025	20.75	20.75	20.22	20.41	20.36	0.77%	5,620
Jun 11, 2025	20.34	20.51	20.25	20.25	20.20	0.82%	2,378
Jun 10, 2025	20.15	20.15	20.09	20.09	20.04	-0.68%	20,882
Jun 9, 2025	20.03	20.29	20.03	20.22	20.17	0.94%	7,993
Jun 6, 2025	20.00	20.08	20.00	20.03	19.98	0.83%	2,558
Jun 5, 2025	19.66	19.87	19.66	19.87	19.82	0.96%	8,324
Jun 4, 2025	19.96	20.16	19.68	19.68	19.63	-1.11%	4,262
Jun 3, 2025	19.96	19.96	19.85	19.90	19.85	2.16%	7,132
Jun 2, 2025	19.63	19.63	19.48	19.48	19.43	-1.22%	6,647
May 30, 2025	19.71	19.72	19.69	19.72	19.67	-0.10%	783
May 29, 2025	19.64	19.74	19.64	19.74	19.64	0.76%	1,190
May 28, 2025	18.21	19.59	18.21	19.59	19.49	0.72%	5,555
May 27, 2025	19.45	19.45	19.45	19.45	19.35	2.42%	42,669
May 23, 2025	19.32	19.37	18.99	18.99	18.90	-1.15%	26,577
May 22, 2025	18.75	19.23	18.75	19.21	19.11	1.53%	18,690
May 21, 2025	18.84	19.24	18.84	18.92	18.83	1.58%	1,725
May 20, 2025	18.42	18.71	18.42	18.63	18.53	-0.24%	3,096
May 19, 2025	18.67	18.67	18.67	18.67	18.58	3.32%	305
May 16, 2025	17.85	18.15	17.85	18.07	17.98	1.07%	1,762
May 15, 2025	19.10	19.10	17.47	17.88	17.79	-4.70%	3,597
May 14, 2025	18.76	18.76	18.76	18.76	18.67	0.32%	752
May 13, 2025	18.41	18.77	18.41	18.70	18.61	5.00%	5,786
May 12, 2025	18.12	18.12	17.81	17.81	17.72	0.83%	785
May 9, 2025	17.67	17.67	17.66	17.66	17.58	-1.81%	1,915
May 8, 2025	17.68	18.07	17.68	17.99	17.90	4.59%	702
May 7, 2025	17.40	17.45	17.20	17.20	17.11	-3.31%	436
May 6, 2025	17.76	17.95	17.76	17.79	17.70	1.25%	554
May 5, 2025	16.98	17.58	16.98	17.57	17.48	5.08%	13,009
May 2, 2025	16.45	16.72	16.38	16.72	16.64	4.64%	4,159
May 1, 2025	15.60	15.98	15.53	15.98	15.90	4.23%	3,368