Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	27.54	28.50	27.54	28.22	28.09	2.21%	126,884
Dec 8, 2025	27.25	27.63	27.08	27.61	27.48	1.51%	107,046
Dec 5, 2025	27.35	27.62	27.01	27.20	27.07	-0.48%	84,352
Dec 4, 2025	26.50	27.42	26.50	27.33	27.20	3.13%	166,160
Dec 3, 2025	26.66	26.72	26.31	26.50	26.37	0.38%	99,144
Dec 2, 2025	26.55	26.68	26.24	26.40	26.28	-0.38%	79,951
Dec 1, 2025	26.18	26.98	25.92	26.50	26.37	0.08%	164,398
Nov 28, 2025	26.55	26.55	26.22	26.48	26.35	0.15%	101,345
Nov 27, 2025	26.57	26.67	26.36	26.44	26.25	-0.34%	67,286
Nov 26, 2025	26.20	26.66	26.05	26.53	26.33	1.84%	152,985
Nov 25, 2025	25.73	26.10	25.41	26.05	25.86	3.09%	232,270
Nov 24, 2025	25.12	25.55	24.84	25.27	25.08	0.92%	454,039
Nov 21, 2025	25.47	25.47	24.92	25.04	24.86	-0.91%	142,572
Nov 20, 2025	26.19	26.60	25.17	25.27	25.08	-2.73%	229,334