Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.91	22.91	22.91	22.91	22.91	-2.78%	500
Feb 10, 2026	23.56	23.56	23.56	23.56	23.56	2.94%	280
Feb 6, 2026	22.75	22.89	22.75	22.89	22.89	3.36%	1,370
Feb 5, 2026	22.15	22.15	22.15	22.15	22.15	-1.17%	500
Feb 4, 2026	22.41	22.41	22.41	22.41	22.41	-2.36%	12,221
Feb 3, 2026	22.93	22.95	22.85	22.95	22.95	3.38%	19,922
Feb 2, 2026	22.26	22.28	22.20	22.20	22.20	-3.14%	6,579
Jan 29, 2026	22.54	22.92	22.54	22.92	22.87	3.87%	13,547
Jan 28, 2026	22.19	22.26	22.06	22.07	22.02	-2.11%	19,655
Jan 27, 2026	22.38	22.60	22.38	22.54	22.49	2.41%	22,436
Jan 26, 2026	21.98	22.01	21.93	22.01	21.96	0.05%	15,101
Jan 23, 2026	22.00	22.00	22.00	22.00	21.95	2.76%	2,367
Jan 21, 2026	21.41	21.41	21.41	21.41	21.36	-0.33%	9,731
Jan 20, 2026	21.68	21.68	21.48	21.48	21.43	3.12%	14,248
Jan 16, 2026	20.67	20.83	20.67	20.83	20.78	-2.21%	148,066
Jan 15, 2026	21.30	21.30	21.28	21.30	21.25	1.00%	12,655
Jan 8, 2026	21.06	21.09	21.06	21.09	21.04	-2.23%	6,214
Jan 6, 2026	21.57	21.57	21.57	21.57	21.52	-0.09%	9,074
Jan 5, 2026	21.59	21.59	21.59	21.59	21.54	1.65%	13,642
Jan 2, 2026	21.00	21.24	21.00	21.24	21.19	1.90%	3,381
Dec 31, 2025	20.84	20.84	20.84	20.84	20.80	-1.28%	1,804
Dec 30, 2025	21.21	21.21	21.11	21.11	21.02	-0.60%	478
Dec 29, 2025	21.24	21.24	21.24	21.24	21.14	-0.19%	7,856
Dec 23, 2025	21.11	21.28	21.10	21.28	21.18	0.61%	26,647
Dec 22, 2025	21.15	21.15	21.15	21.15	21.05	0.48%	14,378
Dec 19, 2025	21.05	21.05	21.05	21.05	20.95	1.06%	9,209
Dec 18, 2025	20.83	20.83	20.83	20.83	20.73	-2.51%	9,958
Dec 17, 2025	22.00	22.04	21.23	21.37	21.27	4.43%	251,962
Dec 16, 2025	20.46	20.46	20.46	20.46	20.37	-0.29%	167,906
Dec 15, 2025	20.52	20.52	20.52	20.52	20.43	-1.32%	15,431
Dec 11, 2025	20.79	20.79	20.79	20.79	20.70	0.84%	4,575
Dec 10, 2025	20.51	20.64	20.51	20.62	20.53	1.33%	14,723
Dec 9, 2025	20.58	20.58	20.28	20.35	20.26	3.04%	8,181
Dec 8, 2025	19.75	19.75	19.75	19.75	19.66	0.71%	1,344
Dec 5, 2025	19.78	19.78	19.61	19.61	19.52	0.82%	9,209
Dec 4, 2025	19.40	19.49	19.40	19.45	19.36	1.89%	3,501
Dec 3, 2025	19.00	19.09	19.00	19.09	19.00	0.45%	4,977
Dec 1, 2025	18.95	19.01	18.95	19.01	18.92	0.45%	7,673
Nov 28, 2025	18.92	18.92	18.92	18.92	18.83	2.94%	4,756
Nov 25, 2025	18.12	18.38	18.12	18.38	18.25	2.11%	9,196
Nov 24, 2025	18.00	18.00	18.00	18.00	17.87	1.35%	7,111
Nov 21, 2025	17.73	17.76	17.73	17.76	17.63	-1.99%	2,451
Nov 19, 2025	18.12	18.12	18.12	18.12	17.99	1.85%	12,760
Nov 18, 2025	17.66	17.79	17.65	17.79	17.66	0.34%	338,480
Nov 17, 2025	17.73	17.73	17.73	17.73	17.60	-3.11%	7,888
Nov 14, 2025	18.47	18.47	18.30	18.30	18.17	1.05%	17,737
Nov 13, 2025	18.50	18.64	17.65	18.11	17.98	-8.40%	59,781
Nov 12, 2025	19.65	19.77	19.65	19.77	19.63	1.05%	9,783
Nov 11, 2025	19.57	19.57	19.57	19.57	19.42	-1.09%	3,437
Nov 10, 2025	19.85	19.85	19.78	19.78	19.64	0.30%	26,486