Bird Construction Inc. (TSX:BDT)
Canada
· Delayed Price · Currency is CAD 21.32
-0.78 (-3.53%)
Mar 28, 2025, 4:00 PM EST
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.07 | 22.14 | 21.25 | 21.32 | 21.32 | -3.53% | 321,815 |
| Mar 27, 2025 | 22.11 | 22.28 | 21.60 | 22.10 | 22.10 | -0.76% | 94,019 |
| Mar 26, 2025 | 22.36 | 22.85 | 22.08 | 22.27 | 22.27 | -0.27% | 139,532 |
| Mar 25, 2025 | 22.24 | 22.36 | 22.02 | 22.33 | 22.33 | 0.36% | 99,400 |
| Mar 24, 2025 | 21.86 | 22.42 | 21.86 | 22.25 | 22.25 | 2.35% | 82,404 |
| Mar 21, 2025 | 21.77 | 21.86 | 21.39 | 21.74 | 21.74 | -0.73% | 250,400 |
| Mar 20, 2025 | 22.11 | 22.25 | 21.75 | 21.90 | 21.90 | -1.57% | 105,600 |
| Mar 19, 2025 | 21.99 | 22.50 | 21.63 | 22.25 | 22.25 | 1.04% | 162,008 |
| Mar 18, 2025 | 21.63 | 22.02 | 21.40 | 22.02 | 22.02 | 1.80% | 211,838 |
| Mar 17, 2025 | 21.61 | 21.87 | 21.43 | 21.63 | 21.63 | 0.56% | 275,200 |
| Mar 14, 2025 | 21.01 | 22.14 | 21.01 | 21.51 | 21.51 | 5.29% | 376,303 |
| Mar 13, 2025 | 20.99 | 21.75 | 20.17 | 20.43 | 20.43 | -3.27% | 535,600 |
| Mar 12, 2025 | 21.39 | 21.63 | 21.09 | 21.12 | 21.12 | -0.52% | 147,322 |
| Mar 11, 2025 | 20.79 | 21.66 | 20.51 | 21.23 | 21.23 | 2.31% | 163,603 |
| Mar 10, 2025 | 20.85 | 20.96 | 19.89 | 20.75 | 20.75 | -0.14% | 491,500 |
| Mar 7, 2025 | 20.64 | 21.05 | 20.10 | 20.78 | 20.78 | 0.87% | 254,244 |
| Mar 6, 2025 | 20.89 | 21.40 | 20.16 | 20.60 | 20.60 | -2.83% | 213,133 |
| Mar 5, 2025 | 20.71 | 21.48 | 20.70 | 21.20 | 21.20 | 2.51% | 151,346 |
| Mar 4, 2025 | 21.24 | 21.74 | 19.88 | 20.68 | 20.68 | -4.92% | 306,100 |
| Mar 3, 2025 | 22.20 | 22.47 | 21.59 | 21.75 | 21.75 | -1.45% | 173,200 |
| Feb 28, 2025 | 21.64 | 22.07 | 21.45 | 22.07 | 22.07 | 1.05% | 174,700 |
| Feb 27, 2025 | 21.93 | 22.19 | 21.63 | 21.84 | 21.77 | -0.86% | 172,648 |
| Feb 26, 2025 | 22.17 | 22.32 | 21.77 | 22.03 | 21.96 | 0.69% | 116,401 |
| Feb 25, 2025 | 21.71 | 21.99 | 21.27 | 21.88 | 21.81 | 1.48% | 158,217 |
| Feb 24, 2025 | 21.54 | 21.94 | 20.93 | 21.56 | 21.49 | 0.14% | 176,332 |
| Feb 21, 2025 | 22.08 | 22.08 | 21.26 | 21.53 | 21.46 | -1.87% | 175,600 |
| Feb 20, 2025 | 22.70 | 22.70 | 21.89 | 21.94 | 21.87 | -3.18% | 241,000 |
| Feb 19, 2025 | 22.91 | 22.96 | 22.53 | 22.66 | 22.59 | -1.00% | 179,326 |
| Feb 18, 2025 | 23.54 | 23.55 | 22.88 | 22.89 | 22.82 | -1.80% | 153,700 |
| Feb 14, 2025 | 24.02 | 24.02 | 23.29 | 23.31 | 23.24 | -2.06% | 103,300 |
| Feb 13, 2025 | 24.00 | 24.18 | 23.39 | 23.80 | 23.72 | -0.67% | 128,600 |
| Feb 12, 2025 | 24.61 | 24.75 | 23.87 | 23.96 | 23.88 | -2.24% | 109,928 |
| Feb 11, 2025 | 24.94 | 25.15 | 24.51 | 24.51 | 24.43 | -1.80% | 89,600 |
| Feb 10, 2025 | 24.67 | 25.53 | 24.67 | 24.96 | 24.88 | 1.26% | 238,400 |
| Feb 7, 2025 | 24.66 | 25.31 | 24.52 | 24.65 | 24.57 | -0.04% | 334,600 |
| Feb 6, 2025 | 23.92 | 24.97 | 23.92 | 24.66 | 24.58 | 2.11% | 192,500 |
| Feb 5, 2025 | 23.49 | 24.41 | 23.47 | 24.15 | 24.07 | 2.72% | 133,500 |
| Feb 4, 2025 | 23.65 | 23.97 | 23.35 | 23.51 | 23.43 | 1.12% | 113,500 |
| Feb 3, 2025 | 21.11 | 23.38 | 21.11 | 23.25 | 23.18 | -1.73% | 213,900 |
| Jan 31, 2025 | 24.57 | 24.57 | 23.63 | 23.66 | 23.58 | -3.82% | 215,300 |
| Jan 30, 2025 | 24.91 | 25.00 | 24.47 | 24.60 | 24.45 | 0.33% | 88,247 |
| Jan 29, 2025 | 24.75 | 25.46 | 24.12 | 24.52 | 24.37 | -0.85% | 175,975 |
| Jan 28, 2025 | 24.64 | 24.92 | 24.30 | 24.73 | 24.66 | 1.52% | 228,422 |
| Jan 27, 2025 | 25.50 | 25.60 | 24.19 | 24.36 | 24.29 | -6.77% | 386,207 |
| Jan 24, 2025 | 24.92 | 26.43 | 24.92 | 26.13 | 26.06 | 5.32% | 348,100 |
| Jan 23, 2025 | 24.40 | 24.81 | 24.20 | 24.81 | 24.74 | 1.60% | 405,102 |
| Jan 22, 2025 | 23.25 | 24.49 | 23.25 | 24.42 | 24.35 | 5.21% | 313,300 |
| Jan 21, 2025 | 22.88 | 23.21 | 22.58 | 23.21 | 23.14 | 2.29% | 227,400 |
| Jan 20, 2025 | 22.58 | 22.74 | 22.32 | 22.69 | 22.63 | 0.71% | 112,822 |
| Jan 17, 2025 | 22.96 | 22.96 | 22.00 | 22.53 | 22.47 | -0.71% | 315,828 |