Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	85.00	86.50	83.86	85.41	85.41	1.81%	425,406
Oct 1, 2026	81.96	84.09	81.69	83.89	83.89	2.27%	542,605
Sep 30, 2026	80.04	82.04	79.49	82.03	82.03	1.90%	408,309
Sep 29, 2026	79.62	81.71	78.51	80.50	80.50	2.69%	299,593
Sep 28, 2026	79.24	79.94	77.73	78.46	78.39	-0.93%	304,466
Sep 25, 2026	79.39	80.37	77.17	79.20	79.13	-0.76%	294,753
Sep 24, 2026	81.72	81.72	78.69	79.81	79.74	-2.41%	319,958
Sep 23, 2026	83.00	84.86	81.72	81.78	81.71	-1.65%	270,185
Sep 22, 2026	81.81	83.57	81.78	83.15	83.08	2.07%	367,332
Sep 21, 2026	78.15	81.67	78.15	81.46	81.39	4.61%	356,845
Sep 18, 2026	78.22	80.02	77.01	77.87	77.80	-0.06%	2,860,591
Sep 17, 2026	76.39	78.20	76.02	77.92	77.85	3.21%	375,203
Sep 16, 2026	73.77	76.63	73.77	75.50	75.43	2.95%	400,487
Sep 15, 2026	73.01	73.78	72.57	73.34	73.27	1.01%	266,881
Sep 14, 2026	71.98	73.69	70.00	72.61	72.55	0.90%	268,581
Sep 11, 2026	72.39	73.69	71.28	71.96	71.90	-0.84%	246,951
Sep 10, 2026	69.52	73.69	69.52	72.57	72.51	3.82%	321,417
Sep 9, 2026	72.22	73.07	69.70	69.90	69.84	-4.61%	202,526
Sep 8, 2026	70.14	73.73	69.27	73.28	73.21	4.33%	312,776
Sep 4, 2026	68.04	70.84	67.99	70.24	70.18	3.23%	232,523
Sep 3, 2026	66.03	68.16	65.00	68.04	67.98	2.35%	312,665
Sep 2, 2026	64.91	66.72	64.25	66.48	66.42	2.77%	370,030
Sep 1, 2026	67.14	67.35	64.25	64.69	64.63	-4.45%	291,907
Aug 31, 2026	66.86	67.86	66.24	67.70	67.64	1.54%	245,816
Aug 28, 2026	70.50	70.55	66.32	66.74	66.61	-5.21%	252,351
Aug 27, 2026	67.96	70.89	67.11	70.41	70.27	4.54%	251,103
Aug 26, 2026	65.88	68.13	65.88	67.35	67.22	2.25%	213,104
Aug 25, 2026	69.00	69.24	65.01	65.87	65.74	-3.94%	349,771
Aug 24, 2026	68.03	68.75	66.46	68.57	68.44	-0.62%	339,620
Aug 21, 2026	70.47	71.40	67.86	69.00	68.87	-1.19%	358,925
Aug 20, 2026	71.13	71.13	68.91	69.83	69.69	-0.34%	431,725
Aug 19, 2026	71.54	71.99	67.33	70.07	69.93	-1.88%	345,405
Aug 18, 2026	73.45	73.76	70.36	71.41	71.27	-4.10%	264,711
Aug 17, 2026	73.79	75.24	72.78	74.46	74.32	1.80%	679,760
Aug 14, 2026	72.10	76.91	71.87	73.14	73.00	1.75%	596,526
Aug 13, 2026	69.33	73.63	67.01	71.88	71.74	11.44%	622,117
Aug 12, 2026	66.36	66.64	63.96	64.50	64.37	-1.77%	367,369
Aug 11, 2026	64.50	66.20	64.50	65.66	65.53	2.00%	246,621
Aug 10, 2026	67.38	67.38	64.11	64.37	64.25	-4.55%	466,281
Aug 7, 2026	68.31	68.94	66.53	67.44	67.31	-1.22%	206,931
Aug 6, 2026	69.47	70.22	67.70	68.27	68.14	-2.58%	255,700
Aug 5, 2026	69.86	71.45	69.03	70.08	69.94	-0.20%	206,191
Aug 4, 2026	67.03	70.95	66.59	70.22	70.08	5.01%	306,792
Jul 31, 2026	66.04	67.46	65.58	66.87	66.74	2.73%	214,085
Jul 30, 2026	64.55	66.09	64.00	65.16	64.96	2.04%	205,492
Jul 29, 2026	67.13	67.81	63.00	63.86	63.67	-5.29%	407,704
Jul 28, 2026	69.99	70.05	66.14	67.43	67.23	-4.79%	367,679
Jul 27, 2026	71.18	71.97	67.86	70.82	70.61	0.07%	314,687
Jul 24, 2026	70.80	72.32	70.00	70.77	70.56	-0.06%	210,902
Jul 23, 2026	71.56	72.76	70.81	70.81	70.60	-1.53%	372,774