Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	62.69	65.01	62.42	64.16	64.16	2.34%	390,878
Jun 3, 2026	61.14	62.69	60.00	62.69	62.69	1.85%	254,348
Jun 2, 2026	56.50	62.00	56.18	61.55	61.55	7.59%	452,013
Jun 1, 2026	57.79	58.10	55.98	57.21	57.21	-1.00%	190,637
May 29, 2026	58.35	59.75	56.46	57.79	57.79	-0.84%	446,336
May 28, 2026	57.93	58.50	56.60	58.35	58.28	0.52%	158,731
May 27, 2026	60.52	60.92	57.84	58.05	57.98	-3.56%	174,872
May 26, 2026	59.35	60.23	58.74	60.19	60.12	2.36%	275,099
May 25, 2026	58.87	60.00	58.70	58.80	58.73	0.31%	134,652
May 22, 2026	57.69	59.30	57.47	58.62	58.55	1.42%	189,027
May 21, 2026	57.18	58.38	55.45	57.80	57.73	0.35%	296,581
May 20, 2026	60.00	60.02	56.79	57.60	57.53	-1.84%	404,961
May 19, 2026	57.78	61.10	57.30	58.68	58.61	0.57%	643,237
May 15, 2026	52.00	58.36	51.75	58.35	58.28	14.21%	621,912
May 14, 2026	46.32	54.15	45.78	51.09	51.03	2.49%	718,394
May 13, 2026	51.43	51.48	48.14	49.85	49.79	-1.58%	450,226
May 12, 2026	52.23	52.35	50.55	50.65	50.59	-3.47%	256,611
May 11, 2026	53.51	53.51	51.60	52.47	52.41	-1.93%	214,340
May 8, 2026	53.85	54.50	52.70	53.50	53.44	0.13%	300,871
May 7, 2026	56.23	56.25	53.32	53.43	53.37	-4.42%	336,418
May 6, 2026	55.28	56.12	55.00	55.90	55.83	1.45%	220,146
May 5, 2026	54.85	56.28	54.16	55.10	55.03	1.05%	333,473
May 4, 2026	51.59	54.57	51.48	54.53	54.46	5.62%	319,120
May 1, 2026	50.12	51.74	49.89	51.63	51.57	3.07%	361,269
Apr 30, 2026	49.25	50.36	48.20	50.09	50.03	1.75%	303,155
Apr 29, 2026	48.73	50.35	48.62	49.30	49.17	0.51%	276,962
Apr 28, 2026	48.64	49.23	48.05	49.05	48.92	1.85%	223,912
Apr 27, 2026	47.77	49.71	47.25	48.16	48.03	1.99%	266,649
Apr 24, 2026	46.61	47.42	46.39	47.22	47.10	1.33%	121,286
Apr 23, 2026	46.60	47.72	46.00	46.60	46.48	1.19%	286,323
Apr 22, 2026	46.52	47.10	45.85	46.05	45.93	0.66%	169,794
Apr 21, 2026	45.24	46.43	45.24	45.75	45.63	0.99%	227,092
Apr 20, 2026	43.91	45.36	43.75	45.30	45.18	2.95%	188,382
Apr 17, 2026	44.53	45.26	43.23	44.00	43.88	-1.06%	596,108
Apr 16, 2026	45.00	45.50	44.33	44.47	44.35	-1.38%	183,645
Apr 15, 2026	48.00	48.06	44.94	45.09	44.97	-6.30%	456,756
Apr 14, 2026	47.76	48.52	47.50	48.12	47.99	1.18%	358,192
Apr 13, 2026	47.02	47.78	46.36	47.56	47.44	0.59%	366,510
Apr 10, 2026	45.88	47.40	45.14	47.28	47.16	3.32%	346,675
Apr 9, 2026	43.65	46.05	43.65	45.76	45.64	4.81%	415,937
Apr 8, 2026	42.40	43.77	42.40	43.66	43.55	5.08%	440,394
Apr 7, 2026	41.98	42.19	40.98	41.55	41.44	-0.24%	573,303
Apr 6, 2026	41.12	42.18	41.12	41.65	41.54	1.04%	147,496
Apr 2, 2026	40.26	41.78	40.20	41.22	41.11	0.91%	280,301
Apr 1, 2026	39.97	41.29	39.97	40.85	40.74	2.54%	242,877
Mar 31, 2026	39.35	39.94	38.98	39.84	39.74	1.94%	216,116
Mar 30, 2026	39.62	40.00	38.49	39.15	38.98	-0.74%	457,062
Mar 27, 2026	38.75	39.57	38.49	39.44	39.27	1.21%	437,515
Mar 26, 2026	38.06	39.86	38.00	38.97	38.80	2.71%	451,148
Mar 25, 2026	36.25	38.04	36.24	37.94	37.77	5.18%	345,937