Skip to main content
Bird Construction Inc. (TSX: BDT)
Canada flag Canada · Delayed Price · Currency is CAD
26.02
+0.09 (0.35%)
Dec 20, 2024, 4:00 PM EST

Bird Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8826.3225.5826.0226.020.35%187,174
Dec 19, 202426.4226.5025.4625.9325.93-1.03%171,888
Dec 18, 202426.9926.9925.9226.2026.20-2.89%193,815
Dec 17, 202427.1427.5326.6026.9826.98-1.86%149,805
Dec 16, 202427.5727.8727.2627.4927.49-0.22%77,000
Dec 13, 202427.1327.9727.1327.5527.551.59%125,634
Dec 12, 202427.5227.5226.8327.1227.12-1.56%118,221
Dec 11, 202427.7828.0027.5127.5527.550.33%78,843
Dec 10, 202427.6028.2226.9127.4627.46-1.19%166,946
Dec 9, 202429.8429.8427.7627.7927.79-7.12%324,200
Dec 6, 202430.2030.5229.6629.9229.92-0.30%172,639
Dec 5, 202430.0730.2429.3830.0130.01-0.13%133,400
Dec 4, 202430.9231.0029.9330.0530.05-2.44%121,200
Dec 3, 202430.6830.8430.4930.8030.800.52%89,400
Dec 2, 202430.8630.8630.5230.6430.64-0.68%112,745
Nov 29, 202430.8631.1230.7430.8530.850.62%94,900
Nov 28, 202430.6930.9030.5030.6630.590.43%34,448
Nov 27, 202430.3830.9030.3530.5330.460.49%93,434
Nov 26, 202430.1030.4729.5130.3830.31-0.85%168,500
Nov 25, 202429.9430.7229.7330.6430.572.41%747,200
Nov 22, 202429.8830.1029.5629.9229.85-0.23%65,800
Nov 21, 202429.5930.3629.5929.9929.922.32%121,713
Nov 20, 202429.4429.4428.7729.3129.24-0.27%89,545
Nov 19, 202428.7529.4528.7529.3929.320.17%82,700
Nov 18, 202428.9529.4728.8729.3429.272.23%102,825
Nov 15, 202428.5028.9028.3528.7028.63-0.49%78,310
Nov 14, 202428.1829.2328.1828.8428.773.00%239,200
Nov 13, 202428.7429.2727.9128.0027.94-1.89%219,517
Nov 12, 202429.4929.6528.5028.5428.47-3.25%199,244
Nov 11, 202429.2329.9929.0429.5029.431.44%217,043
Nov 8, 202429.7529.7528.7529.0829.01-1.59%160,300
Nov 7, 202428.3929.7927.5229.5529.484.20%354,500
Nov 6, 202430.8030.8026.5428.3628.30-8.78%684,548
Nov 5, 202431.0531.0930.2831.0931.020.06%112,199
Nov 4, 202431.0431.5030.8131.0731.000.42%118,310
Nov 1, 202430.5431.0030.3530.9430.872.08%80,000
Oct 31, 202430.5530.9429.9930.3130.24-1.40%104,430
Oct 30, 202430.4030.9330.2030.7430.620.36%83,300
Oct 29, 202430.3730.7330.1030.6330.580.49%70,100
Oct 28, 202431.3731.3730.3130.4830.43-0.94%130,100
Oct 25, 202430.0031.3829.7830.7730.723.36%119,000
Oct 24, 202429.5330.1229.4329.7729.721.88%139,406
Oct 23, 202429.6729.9328.8729.2229.18-1.68%83,900
Oct 22, 202429.5229.9829.5029.7229.67-0.83%191,032
Oct 21, 202430.0330.2929.2229.9729.92-0.46%201,000
Oct 18, 202430.0930.8129.9430.1130.06-1.02%138,800
Oct 17, 202431.3231.5130.4230.4230.37-2.53%95,700
Oct 16, 202430.8631.9430.8631.2131.160.55%134,700
Oct 15, 202432.0432.0430.5431.0430.99-2.70%252,600
Oct 11, 202432.3032.4931.3531.9031.85-2.00%235,900
Oct 10, 202430.0032.6729.9232.5532.509.01%383,200
Oct 9, 202427.2030.3827.2029.8629.8111.88%321,229
Oct 8, 202426.1126.8125.9526.6926.651.87%107,100
Oct 7, 202425.7626.2725.7526.2026.161.35%98,721
Oct 4, 202424.9825.8724.9425.8525.813.52%122,145
Oct 3, 202424.4324.9924.4124.9724.932.46%109,011
Oct 2, 202423.8624.4723.7024.3724.332.31%95,506
Oct 1, 202424.1524.1523.4623.8223.78-1.37%142,605
Sep 30, 202423.8424.2423.5824.1524.151.68%124,200
Sep 27, 202423.3223.8723.3223.7523.751.54%108,307
Sep 26, 202422.9023.9422.9023.3923.342.27%229,100
Sep 25, 202422.6322.9422.5222.8722.820.66%68,000
Sep 24, 202422.9222.9722.2022.7222.67-0.79%132,228
Sep 23, 202422.7723.0622.6522.9022.851.78%101,100
Sep 20, 202422.8422.8922.2922.5022.46-1.10%1,573,900
Sep 19, 202423.0423.0422.6622.7522.700.75%202,100
Sep 18, 202422.8323.0122.5122.5822.53-0.27%131,422
Sep 17, 202422.4222.7922.2922.6422.590.76%119,200
Sep 16, 202422.1022.5521.7022.4722.432.14%180,341
Sep 13, 202422.4122.5022.0022.0021.96-0.90%95,700
Sep 12, 202422.3922.5321.8422.2022.16-0.58%149,523
Sep 11, 202421.8722.4621.7422.3322.292.10%127,400
Sep 10, 202422.0722.0721.4621.8721.83-0.46%138,237
Sep 9, 202421.2722.1521.2721.9721.933.78%173,237
Sep 6, 202421.9922.0120.9421.1721.13-2.85%164,513
Sep 5, 202421.9122.3621.7221.7921.75-0.59%60,700
Sep 4, 202422.1422.3021.8821.9221.88-1.53%56,200
Sep 3, 202422.8022.8021.9222.2622.22-2.92%117,824
Aug 30, 202423.2523.2522.5222.9322.88-0.39%105,229
Aug 29, 202422.8623.2222.8623.0222.930.48%84,300
Aug 28, 202423.4723.5622.8622.9122.82-1.50%95,907
Aug 27, 202423.2523.5223.1223.2623.17-1.98%107,116
Aug 26, 202424.0024.1823.4723.7323.63-0.96%61,735
Aug 23, 202423.7224.0823.7223.9623.861.83%73,300
Aug 22, 202424.2524.8823.5123.5323.44-3.01%89,200
Aug 21, 202424.0524.4023.7124.2624.160.71%92,417
Aug 20, 202424.1224.4423.6824.0923.99-1.47%82,022
Aug 19, 202424.7224.7724.2324.4524.35-1.05%129,301
Aug 16, 202425.3225.3424.6724.7124.61-1.94%120,500
Aug 15, 202423.2825.8823.2825.2025.106.96%235,728
Aug 14, 202422.2623.5622.2523.5623.475.60%219,439
Aug 13, 202422.7022.8521.7122.3122.22-2.45%179,600
Aug 12, 202424.6124.7522.7122.8722.78-6.50%148,500
Aug 9, 202423.6124.4623.0724.4624.363.69%186,400
Aug 8, 202423.3924.3022.0623.5923.505.08%392,700
Aug 7, 202422.5123.3422.1822.4522.36-0.31%174,500
Aug 6, 202422.0023.1820.4822.5222.43-5.70%304,226
Aug 2, 202424.7325.0323.6023.8823.78-6.65%135,508
Aug 1, 202425.9926.0125.1625.5825.48-1.20%81,938
Jul 31, 202425.6626.1225.6625.8925.790.08%103,300