Bird Construction Inc. (TSX:BDT)
Canada · Delayed Price · Currency is CAD 27.91
-0.38 (-1.34%)
Sep 12, 2025, 4:00 PM EDT
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.29 | 28.29 | 27.61 | 27.91 | 27.91 | -1.34% | 225,715 |
| Sep 11, 2025 | 26.26 | 28.33 | 26.26 | 28.29 | 28.29 | 6.88% | 453,215 |
| Sep 10, 2025 | 26.00 | 26.55 | 25.89 | 26.47 | 26.47 | 2.40% | 205,512 |
| Sep 9, 2025 | 25.99 | 26.19 | 25.68 | 25.85 | 25.85 | -1.30% | 222,600 |
| Sep 8, 2025 | 26.28 | 26.39 | 25.76 | 26.19 | 26.19 | -0.19% | 305,300 |
| Sep 5, 2025 | 26.13 | 26.47 | 25.61 | 26.24 | 26.24 | 0.88% | 388,000 |
| Sep 4, 2025 | 24.16 | 26.13 | 24.15 | 26.01 | 26.01 | 13.19% | 1,367,200 |
| Sep 3, 2025 | 23.44 | 23.49 | 22.75 | 22.98 | 22.98 | -0.86% | 447,000 |
| Sep 2, 2025 | 22.60 | 23.27 | 22.40 | 23.18 | 23.18 | 2.52% | 329,141 |
| Aug 29, 2025 | 22.86 | 22.91 | 22.55 | 22.61 | 22.61 | -1.70% | 323,000 |
| Aug 28, 2025 | 22.99 | 23.24 | 22.78 | 23.00 | 22.93 | 0.48% | 272,100 |
| Aug 27, 2025 | 22.85 | 23.17 | 22.63 | 22.89 | 22.82 | 0.44% | 290,100 |
| Aug 26, 2025 | 23.05 | 23.10 | 22.52 | 22.79 | 22.72 | -1.34% | 551,400 |
| Aug 25, 2025 | 23.76 | 23.76 | 23.05 | 23.10 | 23.03 | -2.78% | 291,242 |
| Aug 22, 2025 | 23.68 | 24.36 | 23.62 | 23.76 | 23.69 | 0.98% | 246,344 |
| Aug 21, 2025 | 23.49 | 23.57 | 23.06 | 23.53 | 23.46 | 0.34% | 437,800 |
| Aug 20, 2025 | 23.35 | 23.80 | 22.81 | 23.45 | 23.38 | 0.60% | 380,849 |
| Aug 19, 2025 | 23.89 | 24.29 | 23.10 | 23.31 | 23.24 | -2.26% | 694,326 |
| Aug 18, 2025 | 24.51 | 24.62 | 23.60 | 23.85 | 23.78 | -2.69% | 538,200 |
| Aug 15, 2025 | 26.00 | 26.00 | 23.85 | 24.51 | 24.44 | -3.66% | 949,642 |
| Aug 14, 2025 | 27.95 | 27.95 | 25.30 | 25.44 | 25.36 | -15.43% | 1,220,704 |
| Aug 13, 2025 | 30.47 | 30.47 | 29.57 | 30.08 | 29.99 | -0.79% | 181,500 |
| Aug 12, 2025 | 29.82 | 30.55 | 29.80 | 30.32 | 30.23 | 1.71% | 126,100 |
| Aug 11, 2025 | 28.97 | 29.99 | 28.97 | 29.81 | 29.72 | 2.65% | 98,600 |
| Aug 8, 2025 | 29.03 | 29.47 | 28.86 | 29.04 | 28.95 | 1.08% | 92,941 |
| Aug 7, 2025 | 29.19 | 29.19 | 28.52 | 28.73 | 28.64 | -0.90% | 92,720 |
| Aug 6, 2025 | 28.50 | 29.07 | 28.50 | 28.99 | 28.90 | 1.26% | 106,529 |
| Aug 5, 2025 | 28.52 | 28.66 | 27.95 | 28.63 | 28.54 | 1.85% | 102,736 |
| Aug 1, 2025 | 28.65 | 29.01 | 28.04 | 28.11 | 28.02 | -2.56% | 126,300 |
| Jul 31, 2025 | 28.88 | 29.10 | 28.74 | 28.85 | 28.76 | -0.10% | 89,232 |
| Jul 30, 2025 | 28.62 | 29.18 | 28.44 | 28.88 | 28.72 | 0.98% | 167,200 |
| Jul 29, 2025 | 28.57 | 28.69 | 28.13 | 28.60 | 28.53 | -0.17% | 167,800 |
| Jul 28, 2025 | 29.12 | 29.12 | 28.51 | 28.65 | 28.58 | -0.35% | 133,532 |
| Jul 25, 2025 | 28.80 | 28.93 | 28.46 | 28.75 | 28.68 | 0.10% | 103,229 |
| Jul 24, 2025 | 28.99 | 29.02 | 28.42 | 28.72 | 28.65 | -0.62% | 179,300 |
| Jul 23, 2025 | 29.16 | 29.59 | 28.85 | 28.90 | 28.83 | -1.06% | 131,703 |
| Jul 22, 2025 | 29.51 | 29.78 | 28.32 | 29.21 | 29.14 | -1.65% | 195,100 |
| Jul 21, 2025 | 29.80 | 30.13 | 29.49 | 29.70 | 29.63 | 0.61% | 157,800 |
| Jul 18, 2025 | 30.25 | 30.25 | 29.45 | 29.52 | 29.45 | -1.47% | 137,100 |
| Jul 17, 2025 | 30.15 | 30.38 | 29.87 | 29.96 | 29.89 | -1.12% | 82,000 |
| Jul 16, 2025 | 29.82 | 30.34 | 29.64 | 30.30 | 30.23 | 1.68% | 68,044 |
| Jul 15, 2025 | 29.98 | 29.98 | 29.66 | 29.80 | 29.73 | -0.23% | 51,300 |
| Jul 14, 2025 | 29.51 | 29.98 | 29.51 | 29.87 | 29.80 | 0.74% | 109,732 |
| Jul 11, 2025 | 29.70 | 29.87 | 29.49 | 29.65 | 29.58 | -0.17% | 79,333 |
| Jul 10, 2025 | 29.79 | 30.17 | 29.68 | 29.70 | 29.63 | 0.10% | 150,800 |
| Jul 9, 2025 | 29.48 | 29.75 | 29.26 | 29.67 | 29.60 | 1.12% | 87,628 |
| Jul 8, 2025 | 29.21 | 29.42 | 28.99 | 29.34 | 29.27 | 1.28% | 59,445 |
| Jul 7, 2025 | 29.34 | 29.66 | 28.94 | 28.97 | 28.90 | -1.26% | 90,100 |
| Jul 4, 2025 | 28.71 | 29.46 | 28.71 | 29.34 | 29.27 | 1.07% | 47,700 |
| Jul 3, 2025 | 28.84 | 29.15 | 28.66 | 29.03 | 28.96 | 0.90% | 66,400 |