Bird Construction Inc. (TSX:BDT)
Canada
· Delayed Price · Currency is CAD 20.90
+0.45 (2.20%)
Apr 17, 2025, 4:00 PM EDT
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.67 | 21.06 | 20.55 | 20.90 | 20.90 | 2.20% | 154,786 |
| Apr 16, 2025 | 20.32 | 20.90 | 20.24 | 20.45 | 20.45 | -0.20% | 94,300 |
| Apr 15, 2025 | 20.06 | 20.51 | 19.75 | 20.49 | 20.49 | 1.99% | 207,100 |
| Apr 14, 2025 | 19.99 | 20.19 | 19.31 | 20.09 | 20.09 | 2.76% | 137,800 |
| Apr 11, 2025 | 19.08 | 19.69 | 18.95 | 19.55 | 19.55 | 1.51% | 100,500 |
| Apr 10, 2025 | 20.16 | 20.16 | 18.84 | 19.26 | 19.26 | -5.91% | 128,016 |
| Apr 9, 2025 | 18.18 | 20.70 | 17.99 | 20.47 | 20.47 | 11.37% | 176,839 |
| Apr 8, 2025 | 20.32 | 20.51 | 18.20 | 18.38 | 18.38 | -4.12% | 141,340 |
| Apr 7, 2025 | 18.25 | 19.83 | 17.52 | 19.17 | 19.17 | 1.00% | 243,400 |
| Apr 4, 2025 | 20.11 | 21.25 | 18.80 | 18.98 | 18.98 | -8.26% | 358,139 |
| Apr 3, 2025 | 21.08 | 21.55 | 20.65 | 20.69 | 20.69 | -5.40% | 189,100 |
| Apr 2, 2025 | 21.75 | 22.14 | 21.75 | 21.87 | 21.87 | -0.41% | 114,439 |
| Apr 1, 2025 | 21.66 | 22.10 | 21.35 | 21.96 | 21.96 | 0.87% | 144,800 |
| Mar 31, 2025 | 21.06 | 21.80 | 20.79 | 21.77 | 21.77 | 2.11% | 349,600 |
| Mar 28, 2025 | 22.07 | 22.14 | 21.25 | 21.32 | 21.25 | -3.53% | 321,815 |
| Mar 27, 2025 | 22.11 | 22.28 | 21.60 | 22.10 | 22.03 | -0.76% | 94,019 |
| Mar 26, 2025 | 22.36 | 22.85 | 22.08 | 22.27 | 22.20 | -0.27% | 139,332 |
| Mar 25, 2025 | 22.24 | 22.36 | 22.02 | 22.33 | 22.26 | 0.36% | 99,400 |
| Mar 24, 2025 | 21.86 | 22.42 | 21.86 | 22.25 | 22.18 | 2.35% | 82,404 |
| Mar 21, 2025 | 21.77 | 21.86 | 21.39 | 21.74 | 21.67 | -0.73% | 250,400 |
| Mar 20, 2025 | 22.11 | 22.25 | 21.75 | 21.90 | 21.83 | -1.57% | 105,600 |
| Mar 19, 2025 | 21.99 | 22.50 | 21.63 | 22.25 | 22.18 | 1.04% | 162,008 |
| Mar 18, 2025 | 21.63 | 22.02 | 21.40 | 22.02 | 21.95 | 1.80% | 211,838 |
| Mar 17, 2025 | 21.61 | 21.87 | 21.43 | 21.63 | 21.56 | 0.56% | 275,200 |
| Mar 14, 2025 | 21.01 | 22.14 | 21.01 | 21.51 | 21.44 | 5.29% | 376,303 |
| Mar 13, 2025 | 20.99 | 21.75 | 20.17 | 20.43 | 20.36 | -3.27% | 535,600 |
| Mar 12, 2025 | 21.39 | 21.63 | 21.09 | 21.12 | 21.05 | -0.52% | 147,322 |
| Mar 11, 2025 | 20.79 | 21.66 | 20.51 | 21.23 | 21.16 | 2.31% | 163,603 |
| Mar 10, 2025 | 20.85 | 20.96 | 19.89 | 20.75 | 20.68 | -0.14% | 491,500 |
| Mar 7, 2025 | 20.64 | 21.05 | 20.10 | 20.78 | 20.71 | 0.87% | 254,244 |
| Mar 6, 2025 | 20.89 | 21.40 | 20.16 | 20.60 | 20.53 | -2.83% | 213,033 |
| Mar 5, 2025 | 20.71 | 21.48 | 20.70 | 21.20 | 21.13 | 2.51% | 151,346 |
| Mar 4, 2025 | 21.24 | 21.74 | 19.88 | 20.68 | 20.61 | -4.92% | 306,100 |
| Mar 3, 2025 | 22.20 | 22.47 | 21.59 | 21.75 | 21.68 | -1.45% | 173,200 |
| Feb 28, 2025 | 21.64 | 22.07 | 21.45 | 22.07 | 22.00 | 1.05% | 174,700 |
| Feb 27, 2025 | 21.93 | 22.19 | 21.63 | 21.84 | 21.70 | -0.86% | 172,648 |
| Feb 26, 2025 | 22.17 | 22.32 | 21.77 | 22.03 | 21.89 | 0.69% | 116,401 |
| Feb 25, 2025 | 21.71 | 21.99 | 21.27 | 21.88 | 21.74 | 1.48% | 158,217 |
| Feb 24, 2025 | 21.54 | 21.94 | 20.93 | 21.56 | 21.42 | 0.14% | 176,332 |
| Feb 21, 2025 | 22.08 | 22.08 | 21.26 | 21.53 | 21.39 | -1.87% | 175,600 |
| Feb 20, 2025 | 22.70 | 22.70 | 21.89 | 21.94 | 21.80 | -3.18% | 241,000 |
| Feb 19, 2025 | 22.91 | 22.96 | 22.53 | 22.66 | 22.51 | -1.00% | 179,326 |
| Feb 18, 2025 | 23.54 | 23.55 | 22.88 | 22.89 | 22.74 | -1.80% | 153,700 |
| Feb 14, 2025 | 24.02 | 24.02 | 23.29 | 23.31 | 23.16 | -2.06% | 103,300 |
| Feb 13, 2025 | 24.00 | 24.18 | 23.39 | 23.80 | 23.65 | -0.67% | 128,600 |
| Feb 12, 2025 | 24.61 | 24.75 | 23.87 | 23.96 | 23.80 | -2.24% | 109,928 |
| Feb 11, 2025 | 24.94 | 25.15 | 24.51 | 24.51 | 24.35 | -1.80% | 89,600 |
| Feb 10, 2025 | 24.67 | 25.53 | 24.67 | 24.96 | 24.80 | 1.26% | 238,400 |
| Feb 7, 2025 | 24.66 | 25.31 | 24.52 | 24.65 | 24.49 | -0.04% | 334,600 |
| Feb 6, 2025 | 23.92 | 24.97 | 23.92 | 24.66 | 24.50 | 2.11% | 192,500 |