Skip to main content
Bird Construction Inc. (TSX:BDT)
Canada flag Canada · Delayed Price · Currency is CAD
27.30
-0.22 (-0.80%)
Jun 20, 2025, 4:00 PM EDT

Bird Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202527.8527.8527.1127.3027.30-0.80%222,200
Jun 19, 202527.8428.0327.5027.5227.52-0.33%60,322
Jun 18, 202527.6527.8627.5227.6127.610.51%64,600
Jun 17, 202528.3028.4527.3927.4727.47-2.66%129,700
Jun 16, 202528.3528.3527.9228.2228.221.00%93,540
Jun 13, 202527.8828.2327.4927.9427.940.04%174,426
Jun 12, 202527.5728.2727.4527.9327.931.53%122,600
Jun 11, 202527.6728.0527.4027.5127.51-0.22%93,300
Jun 10, 202527.7927.8827.2927.5727.57-0.65%159,600
Jun 9, 202527.4727.8127.3527.7527.751.02%171,300
Jun 6, 202527.5827.6827.2027.4727.470.84%96,200
Jun 5, 202526.9827.2726.7927.2427.241.23%82,800
Jun 4, 202527.2627.6526.7226.9126.91-1.32%134,300
Jun 3, 202526.8227.5026.6727.2727.272.33%139,600
Jun 2, 202527.0027.2526.5526.6526.65-1.44%129,700
May 30, 202527.1527.4226.9427.0427.04-0.52%405,600
May 29, 202527.1527.3326.9027.1827.110.15%217,340
May 28, 202526.6127.1426.4927.1427.071.38%252,017
May 27, 202526.3526.8526.2126.7726.701.79%320,500
May 26, 202526.1026.5025.9826.3026.231.04%78,635
May 23, 202526.5326.9025.9126.0325.96-2.00%178,100
May 22, 202525.9226.7225.9226.5626.491.57%165,649
May 21, 202525.9126.6125.7826.1526.081.12%355,703
May 20, 202525.3426.3125.2825.8625.792.17%341,935
May 16, 202524.8225.4824.6825.3125.241.16%354,812
May 15, 202526.3527.0524.1025.0224.96-3.70%452,918
May 14, 202526.0426.3525.8825.9825.91-0.08%200,736
May 13, 202525.4626.2425.2026.0025.933.30%313,400
May 12, 202525.2725.4924.5625.1725.112.82%259,000
May 9, 202524.8824.8824.1724.4824.42-0.85%206,300
May 8, 202524.5925.1724.0024.6924.633.35%155,120
May 7, 202523.8024.2323.5523.8923.831.23%135,713
May 6, 202524.3224.7623.5523.6023.54-2.68%169,200
May 5, 202522.9124.3722.7524.2524.194.93%255,901
May 2, 202522.4723.1722.4423.1123.054.19%194,100
May 1, 202521.3222.2821.2622.1822.125.07%217,900
Apr 30, 202521.1321.2820.7121.1121.11-1.22%142,300
Apr 29, 202521.1621.5120.8721.3721.301.81%116,851
Apr 28, 202520.8121.2620.6020.9920.921.50%265,400
Apr 25, 202521.0121.0220.4620.6820.61-1.48%123,133
Apr 24, 202520.6721.4220.6720.9920.921.70%193,100
Apr 23, 202521.0022.0820.6120.6420.57-1.39%208,800
Apr 22, 202521.3921.6220.8820.9320.861.65%245,900
Apr 21, 202520.7020.9320.3220.5920.52-1.48%93,231
Apr 17, 202520.6721.0620.5520.9020.832.20%154,800
Apr 16, 202520.3220.9020.2420.4520.38-0.20%94,300
Apr 15, 202520.0620.5119.7520.4920.421.99%207,100
Apr 14, 202519.9920.1919.3120.0920.022.76%137,800
Apr 11, 202519.0819.6918.9519.5519.491.51%100,500
Apr 10, 202520.1620.1618.8419.2619.20-5.91%128,016