Skip to main content
Bird Construction Inc. (TSX:BDT)
Canada flag Canada · Delayed Price · Currency is CAD
21.53
-0.41 (-1.87%)
Feb 21, 2025, 4:00 PM EST

Bird Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.7022.7021.8921.9421.94-3.18%236,898
Feb 19, 202522.9122.9622.5322.6622.66-1.00%179,326
Feb 18, 202523.5423.5522.8822.8922.89-1.80%153,700
Feb 14, 202524.0224.0223.2923.3123.31-2.06%103,300
Feb 13, 202524.0024.1823.3923.8023.80-0.67%128,600
Feb 12, 202524.6124.7523.8723.9623.96-2.24%109,928
Feb 11, 202524.9425.1524.5124.5124.51-1.80%89,600
Feb 10, 202524.6725.5324.6724.9624.961.26%238,400
Feb 7, 202524.6625.3124.5224.6524.65-0.04%334,600
Feb 6, 202523.9224.9723.9224.6624.662.11%192,500
Feb 5, 202523.4924.4123.4724.1524.152.72%133,500
Feb 4, 202523.6523.9723.3523.5123.511.12%113,500
Feb 3, 202521.1123.3821.1123.2523.25-1.73%213,900
Jan 31, 202524.5724.5723.6323.6623.66-3.82%215,300
Jan 30, 202524.9125.0024.4724.6024.530.33%88,247
Jan 29, 202524.7525.4624.1224.5224.45-0.85%175,975
Jan 28, 202524.6424.9224.3024.7324.661.52%228,422
Jan 27, 202525.5025.6024.1924.3624.29-6.77%386,207
Jan 24, 202524.9226.4324.9226.1326.065.32%348,100
Jan 23, 202524.4024.8124.2024.8124.741.60%405,102
Jan 22, 202523.2524.4923.2524.4224.355.21%313,300
Jan 21, 202522.8823.2122.5823.2123.142.29%227,400
Jan 20, 202522.5822.7422.3222.6922.630.71%112,822
Jan 17, 202522.9622.9622.0022.5322.47-0.71%315,828
Jan 16, 202522.9723.2122.6522.6922.63-1.00%247,900
Jan 15, 202523.4023.4022.7822.9222.85-0.04%159,607
Jan 14, 202523.2623.6422.7022.9322.86-1.67%244,800
Jan 13, 202523.6123.7123.2523.3223.25-2.22%190,000
Jan 10, 202524.1224.2323.5623.8523.78-2.17%119,900
Jan 9, 202524.5124.8123.9824.3824.31-0.53%114,516
Jan 8, 202523.8024.5623.1124.5124.442.38%289,207
Jan 7, 202525.8526.1623.8723.9423.87-7.42%483,842
Jan 6, 202527.6327.8325.7825.8625.79-4.72%201,100
Jan 3, 202526.3427.2626.3227.1427.063.51%600,200
Jan 2, 202526.2726.5325.8626.2226.150.61%85,802
Dec 31, 202425.5526.0825.4926.0626.061.44%83,300
Dec 30, 202425.9925.9925.4725.6925.62-1.87%103,900
Dec 27, 202426.1526.4925.9026.1826.11-0.38%61,300
Dec 24, 202426.1026.4826.0326.2826.210.42%35,100
Dec 23, 202426.0026.3025.6626.1726.100.58%172,400
Dec 20, 202425.8826.3225.5826.0225.950.35%187,200
Dec 19, 202426.4226.5025.4625.9325.86-1.03%171,500
Dec 18, 202426.9926.9925.9226.2026.13-2.89%193,815
Dec 17, 202427.1427.5326.6026.9826.91-1.86%149,805
Dec 16, 202427.5727.8727.2627.4927.42-0.22%77,000
Dec 13, 202427.1327.9727.1327.5527.471.59%125,634
Dec 12, 202427.5227.5226.8327.1227.05-1.56%118,221
Dec 11, 202427.7828.0027.5127.5527.470.33%78,843
Dec 10, 202427.6028.2226.9127.4627.39-1.19%166,946
Dec 9, 202429.8429.8427.7627.7927.71-7.12%324,200
Dec 6, 202430.2030.5229.6629.9229.84-0.30%172,639
Dec 5, 202430.0730.2429.3830.0129.93-0.13%133,400
Dec 4, 202430.9231.0029.9330.0529.97-2.44%121,200
Dec 3, 202430.6830.8430.4930.8030.720.52%89,400
Dec 2, 202430.8630.8630.5230.6430.56-0.68%112,345
Nov 29, 202430.8631.1230.7430.8530.770.62%94,900
Nov 28, 202430.6930.9030.5030.6630.510.43%34,448
Nov 27, 202430.3830.9030.3530.5330.380.49%93,434
Nov 26, 202430.1030.4729.5130.3830.23-0.85%168,500
Nov 25, 202429.9430.7229.7330.6430.492.41%747,200
Nov 22, 202429.8830.1029.5629.9229.77-0.23%65,800
Nov 21, 202429.5930.3629.5929.9929.842.32%121,713
Nov 20, 202429.4429.4428.7729.3129.16-0.27%89,545
Nov 19, 202428.7529.4528.7529.3929.240.17%82,700
Nov 18, 202428.9529.4728.8729.3429.192.23%102,825
Nov 15, 202428.5028.9028.3528.7028.56-0.49%78,310
Nov 14, 202428.1829.2328.1828.8428.703.00%239,200
Nov 13, 202428.7429.2727.9128.0027.86-1.89%219,517
Nov 12, 202429.4929.6528.5028.5428.40-3.25%199,244
Nov 11, 202429.2329.9929.0429.5029.351.44%217,043
Nov 8, 202429.7529.7528.7529.0828.93-1.59%160,300
Nov 7, 202428.3929.7927.5229.5529.404.20%354,500
Nov 6, 202430.8030.8026.5428.3628.22-8.78%684,548
Nov 5, 202431.0531.0930.2831.0930.930.06%112,000
Nov 4, 202431.0431.5030.8131.0730.910.42%118,310
Nov 1, 202430.5431.0030.3530.9430.792.08%80,000
Oct 31, 202430.5530.9429.9930.3130.16-1.40%104,430
Oct 30, 202430.4030.9330.2030.7430.540.36%83,300
Oct 29, 202430.3730.7330.1030.6330.430.49%70,100
Oct 28, 202431.3731.3730.3130.4830.28-0.94%130,100
Oct 25, 202430.0031.3829.7830.7730.573.36%119,000
Oct 24, 202429.5330.1229.4329.7729.581.88%139,406
Oct 23, 202429.6729.9328.8729.2229.03-1.68%83,900
Oct 22, 202429.5229.9829.5029.7229.53-0.83%191,032
Oct 21, 202430.0330.2929.2229.9729.77-0.46%201,000
Oct 18, 202430.0930.8129.9430.1129.91-1.02%138,800
Oct 17, 202431.3231.5130.4230.4230.22-2.53%95,700
Oct 16, 202430.8631.9430.8631.2131.010.55%134,700
Oct 15, 202432.0432.0430.5431.0430.84-2.70%252,600
Oct 11, 202432.3032.4931.3531.9031.69-2.00%235,900
Oct 10, 202430.0032.6729.9232.5532.349.01%383,200
Oct 9, 202427.2030.3827.2029.8629.6711.88%321,229
Oct 8, 202426.1126.8125.9526.6926.521.87%107,100
Oct 7, 202425.7626.2725.7526.2026.031.35%98,721
Oct 4, 202424.9825.8724.9425.8525.683.52%122,145
Oct 3, 202424.4324.9924.4124.9724.812.46%109,011
Oct 2, 202423.8624.4723.7024.3724.212.31%95,506
Oct 1, 202424.1524.1523.4623.8223.66-1.37%142,605
Sep 30, 202423.8424.2423.5824.1523.991.68%124,200
Sep 27, 202423.3223.8723.3223.7523.601.54%108,307