Skip to main content
Bird Construction Inc. (TSX:BDT)
Canada flag Canada · Delayed Price · Currency is CAD
25.82
+0.65 (2.58%)
May 13, 2025, 9:51 AM EDT

Bird Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202525.4625.7125.2025.7125.712.15%18,149
May 12, 202525.2725.4924.5625.1725.172.82%258,956
May 9, 202524.8824.8824.1724.4824.48-0.85%206,300
May 8, 202524.5925.1724.0024.6924.693.35%155,120
May 7, 202523.8024.2323.5523.8923.891.23%135,713
May 6, 202524.3224.7623.5523.6023.60-2.68%169,200
May 5, 202522.9124.3722.7524.2524.254.93%255,901
May 2, 202522.4723.1722.4423.1123.114.19%194,100
May 1, 202521.3222.2821.2622.1822.185.07%217,900
Apr 30, 202521.1321.2820.7121.1121.11-1.22%142,300
Apr 29, 202521.1621.5120.8721.3721.301.81%116,851
Apr 28, 202520.8121.2620.6020.9920.921.50%265,400
Apr 25, 202521.0121.0220.4620.6820.61-1.48%123,133
Apr 24, 202520.6721.4220.6720.9920.921.70%193,100
Apr 23, 202521.0022.0820.6120.6420.57-1.39%208,800
Apr 22, 202521.3921.6220.8820.9320.861.65%245,900
Apr 21, 202520.7020.9320.3220.5920.52-1.48%93,231
Apr 17, 202520.6721.0620.5520.9020.832.20%154,800
Apr 16, 202520.3220.9020.2420.4520.38-0.20%94,300
Apr 15, 202520.0620.5119.7520.4920.421.99%207,100
Apr 14, 202519.9920.1919.3120.0920.022.76%137,800
Apr 11, 202519.0819.6918.9519.5519.491.51%100,500
Apr 10, 202520.1620.1618.8419.2619.20-5.91%128,016
Apr 9, 202518.1820.7017.9920.4720.4011.37%176,839
Apr 8, 202520.3220.5118.2018.3818.32-4.12%141,340
Apr 7, 202518.2519.8317.5219.1719.111.00%243,400
Apr 4, 202520.1121.2518.8018.9818.92-8.26%358,139
Apr 3, 202521.0821.5520.6520.6920.62-5.40%189,100
Apr 2, 202521.7522.1421.7521.8721.80-0.41%114,439
Apr 1, 202521.6622.1021.3521.9621.890.87%144,800
Mar 31, 202521.0621.8020.7921.7721.702.11%349,600
Mar 28, 202522.0722.1421.2521.3221.25-3.53%321,815
Mar 27, 202522.1122.2821.6022.1022.03-0.76%94,019
Mar 26, 202522.3622.8522.0822.2722.20-0.27%139,332
Mar 25, 202522.2422.3622.0222.3322.260.36%99,400
Mar 24, 202521.8622.4221.8622.2522.182.35%82,404
Mar 21, 202521.7721.8621.3921.7421.67-0.73%250,400
Mar 20, 202522.1122.2521.7521.9021.83-1.57%105,600
Mar 19, 202521.9922.5021.6322.2522.181.04%162,008
Mar 18, 202521.6322.0221.4022.0221.951.80%211,838
Mar 17, 202521.6121.8721.4321.6321.560.56%275,200
Mar 14, 202521.0122.1421.0121.5121.445.29%376,303
Mar 13, 202520.9921.7520.1720.4320.36-3.27%535,600
Mar 12, 202521.3921.6321.0921.1221.05-0.52%147,322
Mar 11, 202520.7921.6620.5121.2321.162.31%163,603
Mar 10, 202520.8520.9619.8920.7520.68-0.14%491,500
Mar 7, 202520.6421.0520.1020.7820.710.87%254,244
Mar 6, 202520.8921.4020.1620.6020.53-2.83%213,033
Mar 5, 202520.7121.4820.7021.2021.132.51%151,346
Mar 4, 202521.2421.7419.8820.6820.61-4.92%306,100