Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	78.47	79.37	73.00	76.54	76.54	-0.14%	235,309
Nov 12, 2026	78.73	79.52	74.90	76.65	76.65	-0.31%	489,085
Nov 11, 2026	73.58	77.04	73.57	76.89	76.89	5.62%	482,600
Nov 10, 2026	71.86	73.46	71.64	72.80	72.80	-0.14%	326,762
Nov 9, 2026	69.27	73.75	69.17	72.90	72.90	6.77%	396,198
Nov 6, 2026	70.39	71.11	67.00	68.28	68.28	-2.15%	370,520
Nov 5, 2026	72.02	72.40	68.11	69.78	69.78	-3.31%	671,858
Nov 4, 2026	73.94	74.86	70.68	72.17	72.17	-3.21%	417,817
Nov 3, 2026	70.74	75.04	70.74	74.56	74.56	6.06%	219,016
Nov 2, 2026	68.72	70.80	68.60	70.30	70.30	3.37%	298,290
Oct 30, 2026	76.96	76.96	67.91	68.01	68.01	-10.61%	439,310
Oct 29, 2026	75.54	77.39	74.50	76.15	76.08	1.09%	369,441
Oct 28, 2026	73.16	75.62	72.87	75.33	75.26	3.14%	238,938
Oct 27, 2026	72.25	73.18	71.95	73.04	72.97	1.74%	214,867
Oct 26, 2026	69.11	73.05	69.11	71.79	71.72	3.89%	314,982
Oct 23, 2026	68.20	69.16	67.01	69.10	69.04	0.93%	252,662
Oct 22, 2026	72.54	72.57	67.96	68.46	68.40	-7.21%	518,759
Oct 21, 2026	73.62	75.36	73.35	73.78	73.71	0.24%	228,760
Oct 20, 2026	76.22	76.22	73.11	73.60	73.53	-3.65%	362,791
Oct 19, 2026	77.77	78.48	76.12	76.39	76.32	-0.93%	286,706
Oct 16, 2026	76.65	77.21	75.61	77.11	77.04	-0.08%	282,492
Oct 15, 2026	78.21	79.04	71.36	77.17	77.10	-4.11%	527,227
Oct 14, 2026	81.60	83.24	79.98	80.48	80.41	-2.79%	350,244
Oct 13, 2026	78.82	83.10	78.00	82.79	82.71	2.83%	458,571
Oct 9, 2026	80.30	81.00	78.45	80.51	80.44	0.15%	340,890
Oct 8, 2026	81.70	82.03	79.05	80.39	80.32	-2.17%	272,240
Oct 7, 2026	82.46	83.09	80.68	82.17	82.09	-1.25%	355,583
Oct 6, 2026	83.97	85.26	83.07	83.21	83.13	-0.30%	233,639
Oct 5, 2026	84.68	85.57	82.90	83.46	83.38	-2.28%	261,940
Oct 2, 2026	85.00	86.50	83.86	85.41	85.33	1.81%	425,406
Oct 1, 2026	81.96	84.09	81.69	83.89	83.81	2.27%	549,605
Sep 30, 2026	80.04	82.04	79.49	82.03	81.95	1.90%	423,009
Sep 29, 2026	79.62	81.71	78.51	80.50	80.43	2.69%	299,593
Sep 28, 2026	79.24	79.94	77.73	78.46	78.32	-0.93%	304,466
Sep 25, 2026	79.39	80.37	77.17	79.20	79.06	-0.76%	294,753
Sep 24, 2026	81.72	81.72	78.69	79.81	79.67	-2.41%	319,958
Sep 23, 2026	83.00	84.86	81.72	81.78	81.63	-1.65%	270,185
Sep 22, 2026	81.81	83.57	81.78	83.15	83.00	2.07%	367,332
Sep 21, 2026	78.15	81.67	78.15	81.46	81.31	4.61%	356,845
Sep 18, 2026	78.22	80.02	77.01	77.87	77.73	-0.06%	2,860,591
Sep 17, 2026	76.39	78.20	76.02	77.92	77.78	3.21%	375,203
Sep 16, 2026	73.77	76.63	73.77	75.50	75.36	2.95%	400,487
Sep 15, 2026	73.01	73.78	72.57	73.34	73.21	1.01%	266,881
Sep 14, 2026	71.98	73.69	70.00	72.61	72.48	0.90%	268,581
Sep 11, 2026	72.39	73.69	71.28	71.96	71.83	-0.84%	246,951
Sep 10, 2026	69.52	73.69	69.52	72.57	72.44	3.82%	321,417
Sep 9, 2026	72.22	73.07	69.70	69.90	69.77	-4.61%	202,526
Sep 8, 2026	70.14	73.73	69.27	73.28	73.15	4.33%	312,776
Sep 4, 2026	68.04	70.84	67.99	70.24	70.11	3.23%	232,523
Sep 3, 2026	66.03	68.16	65.00	68.04	67.92	2.35%	312,665