Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	67.03	70.95	66.59	70.22	70.22	5.01%	306,792
Jul 31, 2026	66.04	67.46	65.58	66.87	66.87	2.73%	214,085
Jul 30, 2026	64.55	66.09	64.00	65.16	65.09	2.04%	205,492
Jul 29, 2026	67.13	67.81	63.00	63.86	63.79	-5.29%	407,704
Jul 28, 2026	69.99	70.05	66.14	67.43	67.36	-4.79%	367,679
Jul 27, 2026	71.18	71.97	67.86	70.82	70.74	0.07%	314,687
Jul 24, 2026	70.80	72.32	70.00	70.77	70.69	-0.06%	210,902
Jul 23, 2026	71.56	72.76	70.81	70.81	70.73	-1.53%	372,774
Jul 22, 2026	76.54	76.91	70.61	71.91	71.83	-6.71%	621,160
Jul 21, 2026	75.89	77.94	75.16	77.08	77.00	2.65%	259,084
Jul 20, 2026	77.02	77.13	74.62	75.09	75.01	-1.91%	175,334
Jul 17, 2026	75.50	77.51	74.57	76.55	76.47	0.49%	274,754
Jul 16, 2026	77.00	78.64	75.47	76.18	76.10	-1.30%	329,738
Jul 15, 2026	69.37	77.85	69.37	77.18	77.10	13.37%	679,222
Jul 14, 2026	68.35	70.48	67.60	68.08	68.01	-0.31%	270,460
Jul 13, 2026	67.43	69.28	66.95	68.29	68.22	0.96%	214,920
Jul 10, 2026	67.15	68.09	66.01	67.64	67.57	0.37%	91,669
Jul 9, 2026	67.46	68.74	67.00	67.39	67.32	0.40%	256,142
Jul 8, 2026	65.94	67.48	64.94	67.12	67.05	0.55%	173,175
Jul 7, 2026	64.81	67.10	63.24	66.75	66.68	2.93%	501,170
Jul 6, 2026	64.24	65.86	64.07	64.85	64.78	0.53%	207,081
Jul 3, 2026	62.73	64.65	61.98	64.51	64.44	3.13%	114,606
Jul 2, 2026	64.66	64.97	60.81	62.55	62.48	-3.37%	296,142
Jun 30, 2026	63.17	64.90	63.01	64.73	64.66	2.26%	167,793
Jun 29, 2026	62.39	64.09	61.42	63.37	63.23	1.44%	210,960
Jun 26, 2026	61.60	62.66	60.20	62.47	62.33	0.99%	201,015
Jun 25, 2026	62.00	63.59	61.86	61.86	61.73	0.13%	211,457
Jun 24, 2026	61.79	62.98	60.40	61.78	61.65	1.43%	224,998
Jun 23, 2026	61.76	61.91	60.42	60.91	60.78	-2.34%	247,672
Jun 22, 2026	62.10	63.24	61.57	62.37	62.23	-0.11%	191,387
Jun 19, 2026	61.32	62.95	60.76	62.44	62.30	2.06%	500,331
Jun 18, 2026	60.00	61.68	60.00	61.18	61.05	2.19%	202,243
Jun 17, 2026	61.50	61.90	59.05	59.87	59.74	-1.90%	163,114
Jun 16, 2026	60.93	61.77	60.20	61.03	60.90	0.13%	128,850
Jun 15, 2026	58.56	60.99	58.22	60.95	60.82	4.94%	231,316
Jun 12, 2026	59.76	59.90	57.65	58.08	57.95	-2.52%	172,010
Jun 11, 2026	58.59	59.88	58.35	59.58	59.45	1.81%	145,153
Jun 10, 2026	59.00	60.52	58.25	58.52	58.39	-1.23%	216,165
Jun 9, 2026	59.98	60.69	57.65	59.25	59.12	-1.22%	244,267
Jun 8, 2026	60.40	60.93	59.40	59.98	59.85	-0.70%	251,853
Jun 5, 2026	61.84	63.98	59.59	60.40	60.27	-5.86%	301,627
Jun 4, 2026	62.69	65.01	62.42	64.16	64.02	2.34%	391,378
Jun 3, 2026	61.14	62.69	60.00	62.69	62.55	1.85%	254,348
Jun 2, 2026	56.50	62.00	56.18	61.55	61.42	7.59%	453,313
Jun 1, 2026	57.79	58.10	55.98	57.21	57.09	-1.00%	191,237
May 29, 2026	58.35	59.75	56.46	57.79	57.66	-0.84%	455,377
May 28, 2026	57.93	58.50	56.60	58.35	58.15	0.52%	158,731
May 27, 2026	60.52	60.92	57.84	58.05	57.85	-3.56%	174,872
May 26, 2026	59.35	60.23	58.74	60.19	59.99	2.36%	275,099
May 25, 2026	58.87	60.00	58.70	58.80	58.60	0.31%	134,652