Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.61	47.42	46.39	47.22	47.22	1.33%	121,286
Apr 23, 2026	46.60	47.72	46.00	46.60	46.60	1.19%	282,654
Apr 22, 2026	46.52	47.10	45.85	46.05	46.05	0.66%	169,794
Apr 21, 2026	45.24	46.43	45.24	45.75	45.75	0.99%	227,092
Apr 20, 2026	43.91	45.36	43.75	45.30	45.30	2.95%	186,556
Apr 17, 2026	44.53	45.26	43.23	44.00	44.00	-1.06%	596,108
Apr 16, 2026	45.00	45.50	44.33	44.47	44.47	-1.38%	183,645
Apr 15, 2026	48.00	48.06	44.94	45.09	45.09	-6.30%	456,756
Apr 14, 2026	47.76	48.52	47.50	48.12	48.12	1.18%	358,192
Apr 13, 2026	47.02	47.78	46.36	47.56	47.56	0.59%	366,810
Apr 10, 2026	45.88	47.40	45.14	47.28	47.28	3.32%	346,675
Apr 9, 2026	43.65	46.05	43.65	45.76	45.76	4.81%	410,735
Apr 8, 2026	42.40	43.77	42.40	43.66	43.66	5.08%	440,394
Apr 7, 2026	41.98	42.19	40.98	41.55	41.55	-0.24%	573,303
Apr 6, 2026	41.12	42.18	41.12	41.65	41.65	1.04%	147,496
Apr 2, 2026	40.26	41.78	40.20	41.22	41.22	0.91%	280,301
Apr 1, 2026	39.97	41.29	39.97	40.85	40.85	2.54%	242,877
Mar 31, 2026	39.35	39.94	38.98	39.84	39.84	1.76%	216,116
Mar 30, 2026	39.62	40.00	38.49	39.15	39.08	-0.74%	457,062
Mar 27, 2026	38.75	39.57	38.49	39.44	39.37	1.21%	437,515
Mar 26, 2026	38.06	39.86	38.00	38.97	38.90	2.71%	451,148
Mar 25, 2026	36.25	38.04	36.24	37.94	37.87	5.18%	345,937
Mar 24, 2026	35.39	36.31	35.23	36.07	36.01	1.26%	166,265
Mar 23, 2026	35.35	36.21	35.16	35.62	35.56	1.37%	235,378
Mar 20, 2026	34.79	35.32	34.50	35.14	35.08	0.95%	241,956
Mar 19, 2026	35.18	35.90	34.50	34.81	34.75	-2.49%	232,731
Mar 18, 2026	36.18	36.25	35.10	35.70	35.64	-1.46%	196,480
Mar 17, 2026	35.77	36.64	35.50	36.23	36.17	1.88%	338,670
Mar 16, 2026	35.00	35.73	34.80	35.56	35.50	4.34%	260,969
Mar 13, 2026	33.34	34.75	33.17	34.08	34.02	3.78%	466,860
Mar 12, 2026	30.36	34.15	30.06	32.84	32.78	2.18%	1,012,468
Mar 11, 2026	31.82	32.33	31.57	32.14	32.08	0.66%	150,047
Mar 10, 2026	31.40	32.37	31.28	31.93	31.87	1.43%	255,546
Mar 9, 2026	31.04	31.50	30.24	31.48	31.42	-0.57%	176,403
Mar 6, 2026	31.53	31.92	30.92	31.66	31.60	-0.41%	159,384
Mar 5, 2026	32.07	32.19	31.49	31.79	31.73	-1.37%	145,565
Mar 4, 2026	32.44	32.61	32.17	32.23	32.17	-0.65%	149,190
Mar 3, 2026	32.37	32.58	31.70	32.44	32.38	-1.93%	193,229
Mar 2, 2026	31.68	33.17	31.47	33.08	33.02	3.96%	283,366
Feb 27, 2026	31.89	32.00	31.60	31.82	31.76	-0.93%	247,699
Feb 26, 2026	32.08	32.27	31.61	32.12	31.99	0.09%	212,896
Feb 25, 2026	31.58	32.25	31.31	32.09	31.96	1.91%	181,078
Feb 24, 2026	31.47	31.60	31.24	31.49	31.37	0.45%	184,733
Feb 23, 2026	32.48	32.50	31.20	31.35	31.23	-2.79%	467,602
Feb 20, 2026	31.25	32.59	31.24	32.25	32.12	2.97%	425,103
Feb 19, 2026	31.14	31.48	31.06	31.32	31.20	0.16%	195,714
Feb 18, 2026	30.81	31.33	30.80	31.27	31.15	1.76%	166,386
Feb 17, 2026	30.20	30.91	30.11	30.73	30.61	1.35%	147,536
Feb 13, 2026	29.86	30.43	29.35	30.32	30.20	1.61%	192,734
Feb 12, 2026	31.46	31.52	29.50	29.84	29.72	-4.30%	247,834