Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	29.98	29.98	29.66	29.80	29.80	-0.23%	51,269
Jul 14, 2025	29.51	29.98	29.51	29.87	29.87	0.74%	109,732
Jul 11, 2025	29.70	29.87	29.49	29.65	29.65	-0.17%	79,333
Jul 10, 2025	29.79	30.17	29.68	29.70	29.70	0.10%	150,800
Jul 9, 2025	29.48	29.75	29.26	29.67	29.67	1.12%	87,628
Jul 8, 2025	29.21	29.42	28.99	29.34	29.34	1.28%	59,445
Jul 7, 2025	29.34	29.66	28.94	28.97	28.97	-1.26%	90,100
Jul 4, 2025	28.71	29.46	28.71	29.34	29.34	1.07%	47,700
Jul 3, 2025	28.84	29.15	28.66	29.03	29.03	0.90%	66,400
Jul 2, 2025	28.55	28.91	28.42	28.77	28.77	-0.07%	109,400
Jun 30, 2025	28.06	28.89	28.00	28.79	28.79	1.88%	102,335
Jun 27, 2025	28.45	28.48	27.95	28.26	28.19	-0.14%	209,100
Jun 26, 2025	28.24	28.40	27.88	28.30	28.23	1.00%	155,200
Jun 25, 2025	28.06	28.30	27.80	28.02	27.95	-	111,945
Jun 24, 2025	27.84	28.11	27.53	28.02	27.95	1.78%	84,700
Jun 23, 2025	27.09	27.81	27.04	27.53	27.46	0.84%	94,800
Jun 20, 2025	27.85	27.85	27.11	27.30	27.23	-0.80%	222,200
Jun 19, 2025	27.84	28.03	27.50	27.52	27.45	-0.33%	60,322
Jun 18, 2025	27.65	27.86	27.52	27.61	27.54	0.51%	64,600
Jun 17, 2025	28.30	28.45	27.39	27.47	27.40	-2.66%	129,700
Jun 16, 2025	28.35	28.35	27.92	28.22	28.15	1.00%	93,540
Jun 13, 2025	27.88	28.23	27.49	27.94	27.87	0.04%	174,426
Jun 12, 2025	27.57	28.27	27.45	27.93	27.86	1.53%	122,600
Jun 11, 2025	27.67	28.05	27.40	27.51	27.44	-0.22%	93,300
Jun 10, 2025	27.79	27.88	27.29	27.57	27.50	-0.65%	159,600
Jun 9, 2025	27.47	27.81	27.35	27.75	27.68	1.02%	171,300
Jun 6, 2025	27.58	27.68	27.20	27.47	27.40	0.84%	96,200
Jun 5, 2025	26.98	27.27	26.79	27.24	27.17	1.23%	82,800
Jun 4, 2025	27.26	27.65	26.72	26.91	26.84	-1.32%	134,300
Jun 3, 2025	26.82	27.50	26.67	27.27	27.20	2.33%	139,600
Jun 2, 2025	27.00	27.25	26.55	26.65	26.58	-1.44%	129,700
May 30, 2025	27.15	27.42	26.94	27.04	27.04	-0.52%	405,600
May 29, 2025	27.15	27.33	26.90	27.18	27.11	0.15%	217,340
May 28, 2025	26.61	27.14	26.49	27.14	27.07	1.38%	252,017
May 27, 2025	26.35	26.85	26.21	26.77	26.70	1.79%	320,500
May 26, 2025	26.10	26.50	25.98	26.30	26.23	1.04%	78,635
May 23, 2025	26.53	26.90	25.91	26.03	25.96	-2.00%	178,100
May 22, 2025	25.92	26.72	25.92	26.56	26.49	1.57%	165,649
May 21, 2025	25.91	26.61	25.78	26.15	26.08	1.12%	355,703
May 20, 2025	25.34	26.31	25.28	25.86	25.79	2.17%	341,935
May 16, 2025	24.82	25.48	24.68	25.31	25.24	1.16%	354,812
May 15, 2025	26.35	27.05	24.10	25.02	24.96	-3.70%	452,918
May 14, 2025	26.04	26.35	25.88	25.98	25.91	-0.08%	200,736
May 13, 2025	25.46	26.24	25.20	26.00	25.93	3.30%	313,400
May 12, 2025	25.27	25.49	24.56	25.17	25.11	2.82%	259,000
May 9, 2025	24.88	24.88	24.17	24.48	24.42	-0.85%	206,300
May 8, 2025	24.59	25.17	24.00	24.69	24.63	3.35%	155,120
May 7, 2025	23.80	24.23	23.55	23.89	23.83	1.23%	135,713
May 6, 2025	24.32	24.76	23.55	23.60	23.54	-2.68%	169,200
May 5, 2025	22.91	24.37	22.75	24.25	24.19	4.93%	255,901