Bird Construction Inc. (TSX:BDT)
Canada · Delayed Price · Currency is CAD 28.35
-1.93 (-6.37%)
Nov 6, 2025, 4:00 PM EST
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30.05 | 30.12 | 28.35 | 28.41 | 28.41 | -6.18% | 150,755 |
| Nov 5, 2025 | 29.10 | 30.88 | 29.10 | 30.28 | 30.28 | 3.66% | 213,100 |
| Nov 4, 2025 | 29.74 | 29.74 | 29.02 | 29.21 | 29.21 | -2.28% | 228,920 |
| Nov 3, 2025 | 30.25 | 30.26 | 29.43 | 29.89 | 29.89 | -0.76% | 124,700 |
| Oct 31, 2025 | 30.30 | 30.30 | 29.62 | 30.12 | 30.12 | -0.30% | 161,900 |
| Oct 30, 2025 | 30.78 | 31.11 | 30.00 | 30.21 | 30.14 | -1.92% | 146,110 |
| Oct 29, 2025 | 30.43 | 30.91 | 30.42 | 30.80 | 30.73 | 0.75% | 140,511 |
| Oct 28, 2025 | 31.20 | 31.20 | 30.43 | 30.57 | 30.50 | -2.02% | 169,400 |
| Oct 27, 2025 | 30.79 | 31.59 | 30.57 | 31.20 | 31.13 | 2.09% | 374,422 |
| Oct 24, 2025 | 30.33 | 31.00 | 30.22 | 30.56 | 30.49 | 1.70% | 164,436 |
| Oct 23, 2025 | 30.00 | 30.35 | 29.96 | 30.05 | 29.98 | 0.43% | 96,000 |
| Oct 22, 2025 | 29.63 | 30.00 | 29.09 | 29.92 | 29.85 | 1.01% | 111,200 |
| Oct 21, 2025 | 29.61 | 29.79 | 29.33 | 29.62 | 29.55 | 0.14% | 80,300 |
| Oct 20, 2025 | 29.44 | 29.70 | 29.34 | 29.58 | 29.51 | 1.13% | 75,735 |
| Oct 17, 2025 | 29.52 | 29.55 | 28.95 | 29.25 | 29.18 | -1.68% | 164,002 |
| Oct 16, 2025 | 30.12 | 30.12 | 29.57 | 29.75 | 29.68 | -0.83% | 114,900 |
| Oct 15, 2025 | 30.65 | 30.65 | 29.59 | 30.00 | 29.93 | -0.66% | 166,900 |
| Oct 14, 2025 | 29.90 | 30.43 | 29.90 | 30.20 | 30.13 | -0.26% | 174,700 |
| Oct 10, 2025 | 30.70 | 30.70 | 29.81 | 30.28 | 30.21 | -0.69% | 234,247 |
| Oct 9, 2025 | 30.78 | 30.90 | 30.23 | 30.49 | 30.42 | -0.81% | 210,800 |
| Oct 8, 2025 | 30.69 | 30.81 | 30.58 | 30.74 | 30.67 | 0.23% | 136,400 |
| Oct 7, 2025 | 31.40 | 31.76 | 30.35 | 30.67 | 30.60 | -1.76% | 211,042 |
| Oct 6, 2025 | 30.42 | 31.35 | 30.36 | 31.22 | 31.15 | 3.04% | 304,644 |
| Oct 3, 2025 | 30.19 | 30.39 | 29.89 | 30.30 | 30.23 | 0.17% | 174,330 |
| Oct 2, 2025 | 30.02 | 30.36 | 29.90 | 30.25 | 30.18 | 0.36% | 179,427 |
| Oct 1, 2025 | 29.87 | 30.46 | 29.87 | 30.14 | 30.07 | -0.13% | 277,000 |
| Sep 30, 2025 | 29.70 | 30.20 | 29.49 | 30.18 | 30.11 | 2.24% | 181,600 |
| Sep 29, 2025 | 29.25 | 29.60 | 29.25 | 29.52 | 29.45 | 0.89% | 175,900 |
| Sep 26, 2025 | 29.38 | 29.40 | 28.90 | 29.26 | 29.12 | -0.03% | 254,247 |
| Sep 25, 2025 | 28.60 | 29.34 | 28.60 | 29.27 | 29.13 | 1.46% | 229,400 |
| Sep 24, 2025 | 28.71 | 28.97 | 28.25 | 28.85 | 28.71 | 0.70% | 212,528 |
| Sep 23, 2025 | 28.66 | 29.20 | 28.36 | 28.65 | 28.51 | -0.28% | 357,907 |
| Sep 22, 2025 | 28.34 | 28.76 | 28.30 | 28.73 | 28.59 | 1.02% | 165,500 |
| Sep 19, 2025 | 28.24 | 28.55 | 28.05 | 28.44 | 28.30 | 0.78% | 356,938 |
| Sep 18, 2025 | 28.04 | 28.51 | 28.04 | 28.22 | 28.09 | 1.07% | 167,900 |
| Sep 17, 2025 | 28.16 | 28.49 | 27.85 | 27.92 | 27.79 | -0.82% | 116,832 |
| Sep 16, 2025 | 28.75 | 28.88 | 28.05 | 28.15 | 28.02 | -2.12% | 159,700 |
| Sep 15, 2025 | 28.42 | 28.84 | 27.94 | 28.76 | 28.62 | 3.05% | 285,107 |
| Sep 12, 2025 | 28.29 | 28.29 | 27.61 | 27.91 | 27.78 | -1.34% | 225,715 |
| Sep 11, 2025 | 26.26 | 28.33 | 26.26 | 28.29 | 28.15 | 6.88% | 453,215 |
| Sep 10, 2025 | 26.00 | 26.55 | 25.89 | 26.47 | 26.34 | 2.40% | 205,512 |
| Sep 9, 2025 | 25.99 | 26.19 | 25.68 | 25.85 | 25.73 | -1.30% | 222,600 |
| Sep 8, 2025 | 26.28 | 26.39 | 25.76 | 26.19 | 26.06 | -0.19% | 305,300 |
| Sep 5, 2025 | 26.13 | 26.47 | 25.61 | 26.24 | 26.11 | 0.88% | 388,000 |
| Sep 4, 2025 | 24.16 | 26.13 | 24.15 | 26.01 | 25.89 | 13.19% | 1,367,200 |
| Sep 3, 2025 | 23.44 | 23.49 | 22.75 | 22.98 | 22.87 | -0.86% | 447,000 |
| Sep 2, 2025 | 22.60 | 23.27 | 22.40 | 23.18 | 23.07 | 2.52% | 329,141 |
| Aug 29, 2025 | 22.86 | 22.91 | 22.55 | 22.61 | 22.50 | -1.70% | 323,000 |
| Aug 28, 2025 | 22.99 | 23.24 | 22.78 | 23.00 | 22.82 | 0.48% | 272,100 |
| Aug 27, 2025 | 22.85 | 23.17 | 22.63 | 22.89 | 22.71 | 0.44% | 290,100 |