Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.34	34.75	33.17	34.08	34.08	3.78%	466,860
Mar 12, 2026	30.36	34.15	30.06	32.84	32.84	2.18%	1,012,468
Mar 11, 2026	31.82	32.33	31.57	32.14	32.14	0.66%	150,347
Mar 10, 2026	31.40	32.37	31.28	31.93	31.93	1.43%	255,546
Mar 9, 2026	31.04	31.50	30.24	31.48	31.48	-0.57%	176,403
Mar 6, 2026	31.53	31.92	30.92	31.66	31.66	-0.41%	159,384
Mar 5, 2026	32.07	32.19	31.49	31.79	31.79	-1.37%	145,565
Mar 4, 2026	32.44	32.61	32.17	32.23	32.23	-0.65%	145,191
Mar 3, 2026	32.37	32.58	31.70	32.44	32.44	-1.93%	189,629
Mar 2, 2026	31.68	33.17	31.47	33.08	33.08	3.96%	263,766
Feb 27, 2026	31.89	32.00	31.60	31.82	31.82	-0.93%	247,699
Feb 26, 2026	32.08	32.27	31.61	32.12	32.05	0.09%	212,896
Feb 25, 2026	31.58	32.25	31.31	32.09	32.02	1.91%	181,078
Feb 24, 2026	31.47	31.60	31.24	31.49	31.42	0.45%	184,733
Feb 23, 2026	32.48	32.50	31.20	31.35	31.28	-2.79%	467,602
Feb 20, 2026	31.25	32.59	31.24	32.25	32.18	2.97%	425,103
Feb 19, 2026	31.14	31.48	31.06	31.32	31.25	0.16%	195,714
Feb 18, 2026	30.81	31.33	30.80	31.27	31.20	1.76%	166,386
Feb 17, 2026	30.20	30.91	30.11	30.73	30.66	1.35%	147,536
Feb 13, 2026	29.86	30.43	29.35	30.32	30.25	1.61%	192,734
Feb 12, 2026	31.46	31.52	29.50	29.84	29.77	-4.30%	247,834
Feb 11, 2026	31.50	31.83	31.00	31.18	31.11	-1.02%	132,738
Feb 10, 2026	31.88	31.96	31.31	31.50	31.43	-0.91%	208,246
Feb 9, 2026	31.42	31.95	30.97	31.79	31.72	1.18%	260,518
Feb 6, 2026	30.30	31.42	30.21	31.42	31.35	4.52%	240,509
Feb 5, 2026	30.82	30.82	29.83	30.06	29.99	-2.66%	148,781
Feb 4, 2026	31.45	31.60	30.40	30.88	30.81	-1.59%	177,569
Feb 3, 2026	30.67	31.50	30.57	31.38	31.31	2.31%	255,211
Feb 2, 2026	30.02	30.87	30.00	30.67	30.60	1.69%	187,292
Jan 30, 2026	30.29	30.48	29.57	30.16	30.09	-1.63%	158,514
Jan 29, 2026	30.50	31.20	30.02	30.66	30.52	0.59%	341,463
Jan 28, 2026	30.59	30.68	29.76	30.48	30.34	0.10%	177,262
Jan 27, 2026	30.28	30.90	30.13	30.45	30.31	0.66%	203,903
Jan 26, 2026	29.65	30.29	29.48	30.25	30.12	2.06%	205,180
Jan 23, 2026	30.23	30.60	29.49	29.64	29.51	-1.98%	201,856
Jan 22, 2026	29.66	30.35	29.56	30.24	30.11	2.20%	256,455
Jan 21, 2026	29.95	30.10	29.15	29.59	29.46	-1.17%	141,114
Jan 20, 2026	29.98	30.04	29.53	29.94	29.81	0.13%	129,048
Jan 19, 2026	29.72	30.19	29.56	29.90	29.77	-	134,512
Jan 16, 2026	29.69	29.93	28.73	29.90	29.77	1.39%	519,613
Jan 15, 2026	29.37	29.82	29.21	29.49	29.36	0.65%	368,427
Jan 14, 2026	30.47	30.53	29.19	29.30	29.17	-3.75%	324,394
Jan 13, 2026	30.36	30.47	30.07	30.44	30.30	0.33%	160,367
Jan 12, 2026	29.87	30.40	29.87	30.34	30.20	1.07%	176,541
Jan 9, 2026	29.32	30.03	29.32	30.02	29.89	1.11%	171,045
Jan 8, 2026	29.84	29.89	28.95	29.69	29.56	0.24%	118,736
Jan 7, 2026	29.69	30.00	29.38	29.62	29.49	-0.40%	138,614
Jan 6, 2026	29.26	29.90	28.78	29.74	29.61	1.64%	156,167
Jan 5, 2026	29.35	29.74	29.11	29.26	29.13	0.07%	123,854
Jan 2, 2026	28.76	29.29	28.69	29.24	29.11	2.52%	101,279