Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.32	30.03	29.32	30.02	30.02	1.11%	171,045
Jan 8, 2026	29.84	29.89	28.95	29.69	29.69	0.24%	118,736
Jan 7, 2026	29.69	30.00	29.38	29.62	29.62	-0.40%	138,614
Jan 6, 2026	29.26	29.90	28.78	29.74	29.74	1.64%	145,267
Jan 5, 2026	29.35	29.74	29.11	29.26	29.26	0.07%	123,854
Jan 2, 2026	28.76	29.29	28.69	29.24	29.24	2.52%	101,279
Dec 31, 2025	28.56	28.89	28.40	28.52	28.52	-0.18%	53,605
Dec 30, 2025	28.89	29.24	28.55	28.57	28.50	-1.86%	87,196
Dec 29, 2025	29.00	29.32	28.95	29.11	29.04	-0.48%	51,372
Dec 24, 2025	29.30	29.31	28.90	29.25	29.18	0.38%	27,433
Dec 23, 2025	29.00	29.20	28.83	29.14	29.07	0.34%	72,380
Dec 22, 2025	29.18	29.90	28.89	29.04	28.97	-0.31%	98,114
Dec 19, 2025	28.95	29.13	28.74	29.13	29.06	1.32%	108,304
Dec 18, 2025	29.45	29.70	28.42	28.75	28.68	-2.14%	132,269
Dec 17, 2025	28.41	30.40	28.41	29.38	29.31	4.22%	617,392
Dec 16, 2025	28.14	28.36	27.96	28.19	28.12	0.39%	279,196
Dec 15, 2025	28.15	28.29	27.57	28.08	28.01	-0.14%	137,541
Dec 12, 2025	28.76	29.05	28.03	28.12	28.05	-2.06%	114,679
Dec 11, 2025	28.56	29.10	28.43	28.71	28.64	0.45%	193,948
Dec 10, 2025	28.03	28.82	28.03	28.58	28.51	1.28%	153,655
Dec 9, 2025	27.54	28.50	27.54	28.22	28.15	2.21%	126,884
Dec 8, 2025	27.25	27.63	27.08	27.61	27.54	1.51%	107,046
Dec 5, 2025	27.35	27.62	27.01	27.20	27.13	-0.48%	84,352
Dec 4, 2025	26.50	27.42	26.50	27.33	27.26	3.13%	166,160
Dec 3, 2025	26.66	26.72	26.31	26.50	26.44	0.38%	99,144
Dec 2, 2025	26.55	26.68	26.24	26.40	26.34	-0.38%	79,951
Dec 1, 2025	26.18	26.98	25.92	26.50	26.44	0.08%	164,398
Nov 28, 2025	26.55	26.55	26.22	26.48	26.42	0.15%	101,345
Nov 27, 2025	26.57	26.67	26.36	26.44	26.31	-0.34%	67,286
Nov 26, 2025	26.20	26.66	26.05	26.53	26.39	1.84%	152,985
Nov 25, 2025	25.73	26.10	25.41	26.05	25.92	3.09%	232,270
Nov 24, 2025	25.12	25.55	24.84	25.27	25.14	0.92%	454,039
Nov 21, 2025	25.47	25.47	24.92	25.04	24.91	-0.91%	142,572
Nov 20, 2025	26.19	26.60	25.17	25.27	25.14	-2.73%	229,334
Nov 19, 2025	25.31	26.02	25.12	25.98	25.85	3.59%	181,810
Nov 18, 2025	24.81	25.19	24.39	25.08	24.95	0.60%	493,634
Nov 17, 2025	25.63	25.65	24.76	24.93	24.80	-2.58%	250,627
Nov 14, 2025	25.29	26.00	25.29	25.59	25.46	0.24%	243,351
Nov 13, 2025	25.56	26.35	23.56	25.53	25.40	-7.93%	890,482
Nov 12, 2025	27.46	27.85	27.40	27.73	27.59	1.17%	86,381
Nov 11, 2025	27.75	27.84	27.23	27.41	27.27	-0.15%	118,327
Nov 10, 2025	29.50	29.50	27.43	27.45	27.31	-4.89%	301,156
Nov 7, 2025	28.35	29.44	27.58	28.86	28.71	1.80%	339,778
Nov 6, 2025	30.05	30.12	28.33	28.35	28.21	-6.37%	233,721
Nov 5, 2025	29.10	30.88	29.10	30.28	30.13	3.66%	213,085
Nov 4, 2025	29.74	29.74	29.02	29.21	29.06	-2.28%	228,920
Nov 3, 2025	30.25	30.26	29.43	29.89	29.74	-0.76%	124,682
Oct 31, 2025	30.30	30.30	29.62	30.12	29.97	-0.30%	161,891
Oct 30, 2025	30.78	31.11	30.00	30.21	29.99	-1.92%	146,110
Oct 29, 2025	30.43	30.91	30.42	30.80	30.57	0.75%	140,511