Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	20.52	20.52	20.52	20.52	20.38	-1.32%	15,431
Dec 11, 2025	20.79	20.79	20.79	20.79	20.65	0.84%	4,575
Dec 10, 2025	20.51	20.64	20.51	20.62	20.48	1.33%	14,723
Dec 9, 2025	20.58	20.58	20.28	20.35	20.21	3.04%	8,181
Dec 8, 2025	19.75	19.75	19.75	19.75	19.62	0.71%	1,344
Dec 5, 2025	19.78	19.78	19.61	19.61	19.48	0.82%	9,209
Dec 4, 2025	19.40	19.49	19.40	19.45	19.32	1.89%	3,501
Dec 3, 2025	19.00	19.09	19.00	19.09	18.96	0.45%	4,977
Dec 1, 2025	18.95	19.01	18.95	19.01	18.88	0.45%	7,673
Nov 28, 2025	18.92	18.92	18.92	18.92	18.79	2.94%	4,756
Nov 25, 2025	18.12	18.38	18.12	18.38	18.21	2.11%	9,196