Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	32.48	32.50	31.20	31.35	31.35	-2.79%	447,102
Feb 20, 2026	31.25	32.59	31.24	32.25	32.25	2.97%	414,103
Feb 19, 2026	31.14	31.48	31.06	31.32	31.32	0.16%	195,714
Feb 18, 2026	30.81	31.33	30.80	31.27	31.27	1.76%	166,186
Feb 17, 2026	30.20	30.91	30.11	30.73	30.73	1.35%	147,536
Feb 13, 2026	29.86	30.43	29.35	30.32	30.32	1.61%	192,734
Feb 12, 2026	31.46	31.52	29.50	29.84	29.84	-4.30%	247,834
Feb 11, 2026	31.50	31.83	31.00	31.18	31.18	-1.02%	132,738
Feb 10, 2026	31.88	31.96	31.31	31.50	31.50	-0.91%	175,446
Feb 9, 2026	31.42	31.95	30.97	31.79	31.79	1.18%	260,518
Feb 6, 2026	30.30	31.42	30.21	31.42	31.42	4.52%	240,509
Feb 5, 2026	30.82	30.82	29.83	30.06	30.06	-2.66%	148,781
Feb 4, 2026	31.45	31.60	30.40	30.88	30.88	-1.59%	177,569
Feb 3, 2026	30.67	31.50	30.57	31.38	31.38	2.31%	255,211
Feb 2, 2026	30.02	30.87	30.00	30.67	30.67	1.69%	187,292
Jan 30, 2026	30.29	30.48	29.57	30.16	30.16	-1.63%	158,514
Jan 29, 2026	30.50	31.20	30.02	30.66	30.59	0.59%	341,463
Jan 28, 2026	30.59	30.68	29.76	30.48	30.41	0.10%	177,262
Jan 27, 2026	30.28	30.90	30.13	30.45	30.38	0.66%	203,903
Jan 26, 2026	29.65	30.29	29.48	30.25	30.18	2.06%	205,180
Jan 23, 2026	30.23	30.60	29.49	29.64	29.57	-1.98%	201,856
Jan 22, 2026	29.66	30.35	29.56	30.24	30.17	2.20%	256,455
Jan 21, 2026	29.95	30.10	29.15	29.59	29.52	-1.17%	141,114
Jan 20, 2026	29.98	30.04	29.53	29.94	29.87	0.13%	129,048
Jan 19, 2026	29.72	30.19	29.56	29.90	29.83	-	134,512
Jan 16, 2026	29.69	29.93	28.73	29.90	29.83	1.39%	519,613
Jan 15, 2026	29.37	29.82	29.21	29.49	29.42	0.65%	368,427
Jan 14, 2026	30.47	30.53	29.19	29.30	29.23	-3.75%	324,394
Jan 13, 2026	30.36	30.47	30.07	30.44	30.37	0.33%	160,367
Jan 12, 2026	29.87	30.40	29.87	30.34	30.27	1.07%	176,541
Jan 9, 2026	29.32	30.03	29.32	30.02	29.95	1.11%	171,045
Jan 8, 2026	29.84	29.89	28.95	29.69	29.62	0.24%	118,736
Jan 7, 2026	29.69	30.00	29.38	29.62	29.55	-0.40%	138,614
Jan 6, 2026	29.26	29.90	28.78	29.74	29.67	1.64%	156,167
Jan 5, 2026	29.35	29.74	29.11	29.26	29.19	0.07%	123,854
Jan 2, 2026	28.76	29.29	28.69	29.24	29.17	2.52%	101,279
Dec 31, 2025	28.56	28.89	28.40	28.52	28.45	-0.18%	53,605
Dec 30, 2025	28.89	29.24	28.55	28.57	28.43	-1.86%	87,196
Dec 29, 2025	29.00	29.32	28.95	29.11	28.97	-0.48%	51,372
Dec 24, 2025	29.30	29.31	28.90	29.25	29.11	0.38%	27,433
Dec 23, 2025	29.00	29.20	28.83	29.14	29.00	0.34%	72,380
Dec 22, 2025	29.18	29.90	28.89	29.04	28.90	-0.31%	98,114
Dec 19, 2025	28.95	29.13	28.74	29.13	28.99	1.32%	108,304
Dec 18, 2025	29.45	29.70	28.42	28.75	28.61	-2.14%	132,269
Dec 17, 2025	28.41	30.40	28.41	29.38	29.24	4.22%	617,392
Dec 16, 2025	28.14	28.36	27.96	28.19	28.06	0.39%	279,196
Dec 15, 2025	28.15	28.29	27.57	28.08	27.95	-0.14%	137,541
Dec 12, 2025	28.76	29.05	28.03	28.12	27.99	-2.06%	114,679
Dec 11, 2025	28.56	29.10	28.43	28.71	28.57	0.45%	193,948
Dec 10, 2025	28.03	28.82	28.03	28.58	28.44	1.28%	153,655