Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	72.39	73.69	71.28	71.96	71.96	-0.84%	246,951
Sep 10, 2026	69.52	73.69	69.52	72.57	72.57	3.82%	318,667
Sep 9, 2026	72.22	73.07	69.70	69.90	69.90	-4.61%	202,526
Sep 8, 2026	70.14	73.73	69.27	73.28	73.28	4.33%	312,776
Sep 4, 2026	68.04	70.84	67.99	70.24	70.24	3.23%	232,523
Sep 3, 2026	66.03	68.16	65.00	68.04	68.04	2.35%	312,665
Sep 2, 2026	64.91	66.72	64.25	66.48	66.48	2.77%	368,930
Sep 1, 2026	67.14	67.35	64.25	64.69	64.69	-4.45%	291,907
Aug 31, 2026	66.86	67.86	66.24	67.70	67.70	1.54%	244,016
Aug 28, 2026	70.50	70.55	66.32	66.74	66.67	-5.21%	252,351
Aug 27, 2026	67.96	70.89	67.11	70.41	70.34	4.54%	251,103
Aug 26, 2026	65.88	68.13	65.88	67.35	67.28	2.25%	213,104
Aug 25, 2026	69.00	69.24	65.01	65.87	65.80	-3.94%	349,771
Aug 24, 2026	68.03	68.75	66.46	68.57	68.50	-0.62%	339,620
Aug 21, 2026	70.47	71.40	67.86	69.00	68.93	-1.19%	358,925
Aug 20, 2026	71.13	71.13	68.91	69.83	69.76	-0.34%	431,725
Aug 19, 2026	71.54	71.99	67.33	70.07	70.00	-1.88%	345,405
Aug 18, 2026	73.45	73.76	70.36	71.41	71.34	-4.10%	264,711
Aug 17, 2026	73.79	75.24	72.78	74.46	74.38	1.80%	679,760
Aug 14, 2026	72.10	76.91	71.87	73.14	73.06	1.75%	596,526
Aug 13, 2026	69.33	73.63	67.01	71.88	71.80	11.44%	622,117
Aug 12, 2026	66.36	66.64	63.96	64.50	64.43	-1.77%	367,369
Aug 11, 2026	64.50	66.20	64.50	65.66	65.59	2.00%	246,621
Aug 10, 2026	67.38	67.38	64.11	64.37	64.30	-4.55%	466,281
Aug 7, 2026	68.31	68.94	66.53	67.44	67.37	-1.22%	206,931
Aug 6, 2026	69.47	70.22	67.70	68.27	68.20	-2.58%	255,700
Aug 5, 2026	69.86	71.45	69.03	70.08	70.01	-0.20%	206,191
Aug 4, 2026	67.03	70.95	66.59	70.22	70.15	5.01%	306,792
Jul 31, 2026	66.04	67.46	65.58	66.87	66.80	2.73%	214,085
Jul 30, 2026	64.55	66.09	64.00	65.16	65.02	2.04%	205,492
Jul 29, 2026	67.13	67.81	63.00	63.86	63.72	-5.29%	407,704
Jul 28, 2026	69.99	70.05	66.14	67.43	67.29	-4.79%	367,679
Jul 27, 2026	71.18	71.97	67.86	70.82	70.67	0.07%	314,687
Jul 24, 2026	70.80	72.32	70.00	70.77	70.62	-0.06%	210,902
Jul 23, 2026	71.56	72.76	70.81	70.81	70.66	-1.53%	372,774
Jul 22, 2026	76.54	76.91	70.61	71.91	71.76	-6.71%	621,160
Jul 21, 2026	75.89	77.94	75.16	77.08	76.92	2.65%	259,084
Jul 20, 2026	77.02	77.13	74.62	75.09	74.93	-1.91%	175,334
Jul 17, 2026	75.50	77.51	74.57	76.55	76.39	0.49%	274,754
Jul 16, 2026	77.00	78.64	75.47	76.18	76.02	-1.30%	329,738
Jul 15, 2026	69.37	77.85	69.37	77.18	77.02	13.37%	679,222
Jul 14, 2026	68.35	70.48	67.60	68.08	67.94	-0.31%	270,460
Jul 13, 2026	67.43	69.28	66.95	68.29	68.15	0.96%	214,920
Jul 10, 2026	67.15	68.09	66.01	67.64	67.50	0.37%	91,669
Jul 9, 2026	67.46	68.74	67.00	67.39	67.25	0.40%	256,142
Jul 8, 2026	65.94	67.48	64.94	67.12	66.98	0.55%	173,175
Jul 7, 2026	64.81	67.10	63.24	66.75	66.61	2.93%	501,170
Jul 6, 2026	64.24	65.86	64.07	64.85	64.71	0.53%	207,081
Jul 3, 2026	62.73	64.65	61.98	64.51	64.37	3.13%	114,606
Jul 2, 2026	64.66	64.97	60.81	62.55	62.42	-3.37%	296,142