Bird Construction Inc. (BIRDF)
OTCMKTS
· Delayed Price · Currency is USD
20.48
+0.08 (0.37%)
Jun 13, 2025, 3:36 PM EDT
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.37% | 4,822 |
| Jun 12, 2025 | 20.75 | 20.75 | 20.22 | 20.41 | 20.41 | 0.77% | 5,620 |
| Jun 11, 2025 | 20.34 | 20.51 | 20.25 | 20.25 | 20.25 | 0.82% | 2,378 |
| Jun 10, 2025 | 20.15 | 20.15 | 20.09 | 20.09 | 20.09 | -0.68% | 20,882 |
| Jun 9, 2025 | 20.03 | 20.29 | 20.03 | 20.22 | 20.22 | 0.94% | 7,993 |
| Jun 6, 2025 | 20.00 | 20.08 | 20.00 | 20.03 | 20.03 | 0.83% | 2,558 |
| Jun 5, 2025 | 19.66 | 19.87 | 19.66 | 19.87 | 19.87 | 0.96% | 8,324 |
| Jun 4, 2025 | 19.96 | 20.16 | 19.68 | 19.68 | 19.68 | -1.11% | 4,262 |
| Jun 3, 2025 | 19.96 | 19.96 | 19.85 | 19.90 | 19.90 | 2.16% | 7,132 |
| Jun 2, 2025 | 19.63 | 19.63 | 19.48 | 19.48 | 19.48 | -1.22% | 6,647 |
| May 30, 2025 | 19.71 | 19.72 | 19.69 | 19.72 | 19.72 | -0.10% | 783 |
| May 29, 2025 | 19.64 | 19.74 | 19.64 | 19.74 | 19.69 | 0.76% | 1,190 |
| May 28, 2025 | 18.21 | 19.59 | 18.21 | 19.59 | 19.54 | 0.72% | 5,555 |
| May 27, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | 2.42% | 42,669 |
| May 23, 2025 | 19.32 | 19.37 | 18.99 | 18.99 | 18.94 | -1.15% | 26,577 |
| May 22, 2025 | 18.75 | 19.23 | 18.75 | 19.21 | 19.16 | 1.53% | 18,690 |
| May 21, 2025 | 18.84 | 19.24 | 18.84 | 18.92 | 18.87 | 1.58% | 1,725 |
| May 20, 2025 | 18.42 | 18.71 | 18.42 | 18.63 | 18.58 | -0.24% | 3,096 |
| May 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.62 | 3.32% | 305 |
| May 16, 2025 | 17.85 | 18.15 | 17.85 | 18.07 | 18.02 | 1.07% | 1,762 |
| May 15, 2025 | 19.10 | 19.10 | 17.47 | 17.88 | 17.83 | -4.70% | 3,597 |
| May 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.71 | 0.32% | 752 |
| May 13, 2025 | 18.41 | 18.77 | 18.41 | 18.70 | 18.65 | 5.00% | 5,786 |
| May 12, 2025 | 18.12 | 18.12 | 17.81 | 17.81 | 17.76 | 0.83% | 785 |
| May 9, 2025 | 17.67 | 17.67 | 17.66 | 17.66 | 17.62 | -1.81% | 1,915 |
| May 8, 2025 | 17.68 | 18.07 | 17.68 | 17.99 | 17.94 | 4.59% | 702 |
| May 7, 2025 | 17.40 | 17.45 | 17.20 | 17.20 | 17.16 | -3.31% | 436 |
| May 6, 2025 | 17.76 | 17.95 | 17.76 | 17.79 | 17.74 | 1.25% | 554 |
| May 5, 2025 | 16.98 | 17.58 | 16.98 | 17.57 | 17.53 | 5.08% | 13,009 |
| May 2, 2025 | 16.45 | 16.72 | 16.38 | 16.72 | 16.68 | 4.64% | 4,159 |
| May 1, 2025 | 15.60 | 15.98 | 15.53 | 15.98 | 15.94 | 4.23% | 3,368 |
| Apr 30, 2025 | 15.16 | 15.42 | 15.08 | 15.33 | 15.29 | -0.84% | 2,509 |
| Apr 29, 2025 | 15.44 | 15.49 | 15.44 | 15.46 | 15.37 | 1.71% | 4,795 |
| Apr 28, 2025 | 14.93 | 15.21 | 14.93 | 15.20 | 15.11 | 1.69% | 6,162 |
| Apr 25, 2025 | 14.96 | 14.96 | 14.92 | 14.95 | 14.86 | -0.62% | 2,500 |
| Apr 24, 2025 | 14.14 | 15.10 | 14.14 | 15.04 | 14.95 | -5.22% | 2,395 |
| Apr 23, 2025 | 15.86 | 15.87 | 15.86 | 15.87 | 15.78 | 4.06% | 2,567 |
| Apr 22, 2025 | 15.54 | 15.56 | 15.25 | 15.25 | 15.16 | 3.25% | 2,955 |
| Apr 21, 2025 | 14.88 | 14.88 | 14.77 | 14.77 | 14.68 | -2.51% | 1,391 |
| Apr 17, 2025 | 15.00 | 15.15 | 14.90 | 15.15 | 15.06 | 3.70% | 2,185 |
| Apr 16, 2025 | 14.73 | 15.00 | 14.61 | 14.61 | 14.53 | 1.60% | 4,613 |
| Apr 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.30 | 0.06% | 1,579 |
| Apr 14, 2025 | 12.05 | 14.37 | 12.05 | 14.37 | 14.29 | 2.09% | 4,958 |
| Apr 11, 2025 | 13.79 | 14.08 | 13.74 | 14.08 | 14.00 | 3.66% | 6,290 |
| Apr 10, 2025 | 14.00 | 14.00 | 13.58 | 13.58 | 13.50 | -2.62% | 1,917 |
| Apr 9, 2025 | 13.02 | 13.95 | 12.82 | 13.95 | 13.86 | 7.64% | 2,782 |
| Apr 8, 2025 | 13.55 | 13.55 | 12.91 | 12.96 | 12.88 | -4.97% | 1,489 |
| Apr 7, 2025 | 13.50 | 13.63 | 13.50 | 13.63 | 13.55 | 2.20% | 1,052 |
| Apr 4, 2025 | 14.50 | 14.50 | 13.34 | 13.34 | 13.26 | -9.44% | 8,042 |
| Apr 3, 2025 | 15.25 | 15.25 | 14.73 | 14.73 | 14.64 | -3.57% | 413 |