Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.00	58.36	51.75	58.35	58.35	14.21%	621,912
May 14, 2026	46.32	54.15	45.78	51.09	51.09	2.49%	718,400
May 13, 2026	51.43	51.48	48.14	49.85	49.85	-1.58%	450,226
May 12, 2026	52.23	52.35	50.55	50.65	50.65	-3.47%	256,611
May 11, 2026	53.51	53.51	51.60	52.47	52.47	-1.93%	214,340
May 8, 2026	53.85	54.50	52.70	53.50	53.50	0.13%	300,900
May 7, 2026	56.23	56.25	53.32	53.43	53.43	-4.42%	336,418
May 6, 2026	55.28	56.12	55.00	55.90	55.90	1.45%	220,146
May 5, 2026	54.85	56.28	54.16	55.10	55.10	1.05%	333,500
May 4, 2026	51.59	54.57	51.48	54.53	54.53	5.62%	319,120
May 1, 2026	50.12	51.74	49.89	51.63	51.63	3.07%	361,300
Apr 30, 2026	49.25	50.36	48.20	50.09	50.09	1.60%	303,200
Apr 29, 2026	48.73	50.35	48.62	49.30	49.23	0.51%	277,000
Apr 28, 2026	48.64	49.23	48.05	49.05	48.98	1.85%	223,912
Apr 27, 2026	47.77	49.71	47.25	48.16	48.09	1.99%	266,649
Apr 24, 2026	46.61	47.42	46.39	47.22	47.15	1.33%	121,300
Apr 23, 2026	46.60	47.72	46.00	46.60	46.53	1.19%	286,323
Apr 22, 2026	46.52	47.10	45.85	46.05	45.98	0.66%	169,800
Apr 21, 2026	45.24	46.43	45.24	45.75	45.69	0.99%	227,100
Apr 20, 2026	43.91	45.36	43.75	45.30	45.24	2.95%	188,400
Apr 17, 2026	44.53	45.26	43.23	44.00	43.94	-1.06%	596,108
Apr 16, 2026	45.00	45.50	44.33	44.47	44.41	-1.38%	183,645
Apr 15, 2026	48.00	48.06	44.94	45.09	45.03	-6.30%	456,800
Apr 14, 2026	47.76	48.52	47.50	48.12	48.05	1.18%	358,200
Apr 13, 2026	47.02	47.78	46.36	47.56	47.49	0.59%	366,510
Apr 10, 2026	45.88	47.40	45.14	47.28	47.21	3.32%	346,700
Apr 9, 2026	43.65	46.05	43.65	45.76	45.70	4.81%	415,937
Apr 8, 2026	42.40	43.77	42.40	43.66	43.60	5.08%	440,400
Apr 7, 2026	41.98	42.19	40.98	41.55	41.49	-0.24%	573,303
Apr 6, 2026	41.12	42.18	41.12	41.65	41.59	1.04%	147,500
Apr 2, 2026	40.26	41.78	40.20	41.22	41.16	0.91%	280,301
Apr 1, 2026	39.97	41.29	39.97	40.85	40.85	2.54%	242,900
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	39.02	-0.74%	457,100
Mar 27, 2026	38.75	39.57	38.49	39.44	39.31	1.21%	437,515
Mar 26, 2026	38.06	39.86	38.00	38.97	38.84	2.71%	451,148
Mar 25, 2026	36.25	38.03	36.24	37.94	37.81	5.18%	345,937
Mar 24, 2026	35.39	36.31	35.23	36.07	35.95	1.26%	166,300
Mar 23, 2026	35.35	36.21	35.16	35.62	35.50	1.37%	235,400
Mar 20, 2026	34.79	35.32	34.50	35.14	35.02	0.95%	242,000
Mar 19, 2026	35.18	35.90	34.50	34.81	34.69	-2.49%	232,731
Mar 18, 2026	36.18	36.25	35.10	35.70	35.58	-1.46%	196,500
Mar 17, 2026	35.77	36.64	35.50	36.23	36.11	1.88%	338,700
Mar 16, 2026	35.00	35.73	34.80	35.56	35.44	4.34%	261,000
Mar 13, 2026	33.34	34.75	33.17	34.08	33.97	3.78%	466,960
Mar 12, 2026	30.36	34.15	30.06	32.84	32.73	2.18%	1,012,500
Mar 11, 2026	31.82	32.33	31.57	32.14	32.03	0.66%	150,047
Mar 10, 2026	31.40	32.37	31.28	31.93	31.82	1.43%	255,546
Mar 9, 2026	31.04	31.50	30.24	31.48	31.38	-0.57%	176,403
Mar 6, 2026	31.53	31.92	30.92	31.66	31.55	-0.41%	159,400