Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	69.37	77.25	69.37	75.30	-	10.61%	381,010
Jul 14, 2026	68.35	70.48	67.60	68.08	68.08	-0.31%	270,460
Jul 13, 2026	67.43	69.28	66.95	68.29	68.29	0.96%	214,920
Jul 10, 2026	67.15	68.09	66.01	67.64	67.64	0.37%	91,669
Jul 9, 2026	67.46	68.74	67.00	67.39	67.39	0.40%	256,142
Jul 8, 2026	65.94	67.48	64.94	67.12	67.12	0.55%	173,275
Jul 7, 2026	64.81	67.10	63.24	66.75	66.75	2.93%	501,170
Jul 6, 2026	64.24	65.86	64.07	64.85	64.85	0.53%	207,081
Jul 3, 2026	62.73	64.65	61.98	64.51	64.51	3.13%	114,606
Jul 2, 2026	64.66	64.97	60.81	62.55	62.55	-3.37%	296,142
Jun 30, 2026	63.17	64.90	63.01	64.73	64.73	2.26%	167,793
Jun 29, 2026	62.39	64.09	61.42	63.37	63.30	1.44%	210,960
Jun 26, 2026	61.60	62.66	60.20	62.47	62.40	0.99%	201,015
Jun 25, 2026	62.00	63.59	61.86	61.86	61.79	0.13%	211,457
Jun 24, 2026	61.79	62.98	60.40	61.78	61.71	1.43%	224,998
Jun 23, 2026	61.76	61.91	60.42	60.91	60.84	-2.34%	247,672
Jun 22, 2026	62.10	63.24	61.57	62.37	62.30	-0.11%	191,387
Jun 19, 2026	61.32	62.95	60.76	62.44	62.37	2.06%	500,331
Jun 18, 2026	60.00	61.68	60.00	61.18	61.11	2.19%	202,243
Jun 17, 2026	61.50	61.90	59.05	59.87	59.80	-1.90%	163,114
Jun 16, 2026	60.93	61.77	60.20	61.03	60.96	0.13%	128,850
Jun 15, 2026	58.56	60.99	58.22	60.95	60.88	4.94%	231,316
Jun 12, 2026	59.76	59.90	57.65	58.08	58.02	-2.52%	172,010
Jun 11, 2026	58.59	59.88	58.35	59.58	59.51	1.81%	145,153
Jun 10, 2026	59.00	60.52	58.25	58.52	58.46	-1.23%	216,165
Jun 9, 2026	59.98	60.69	57.65	59.25	59.18	-1.22%	244,267
Jun 8, 2026	60.40	60.93	59.40	59.98	59.91	-0.70%	251,853
Jun 5, 2026	61.84	63.98	59.59	60.40	60.33	-5.86%	301,627
Jun 4, 2026	62.69	65.01	62.42	64.16	64.09	2.34%	391,378
Jun 3, 2026	61.14	62.69	60.00	62.69	62.62	1.85%	254,348
Jun 2, 2026	56.50	62.00	56.18	61.55	61.48	7.59%	453,313
Jun 1, 2026	57.79	58.10	55.98	57.21	57.15	-1.00%	191,237
May 29, 2026	58.35	59.75	56.46	57.79	57.73	-0.84%	455,377
May 28, 2026	57.93	58.50	56.60	58.35	58.22	0.52%	158,731
May 27, 2026	60.52	60.92	57.84	58.05	57.92	-3.56%	174,872
May 26, 2026	59.35	60.23	58.74	60.19	60.05	2.36%	275,099
May 25, 2026	58.87	60.00	58.70	58.80	58.66	0.31%	134,652
May 22, 2026	57.69	59.30	57.47	58.62	58.49	1.42%	189,027
May 21, 2026	57.18	58.38	55.45	57.80	57.67	0.35%	296,581
May 20, 2026	60.00	60.02	56.79	57.60	57.47	-1.84%	404,961
May 19, 2026	57.78	61.10	57.30	58.68	58.54	0.57%	643,237
May 15, 2026	52.00	58.36	51.75	58.35	58.22	14.21%	621,912
May 14, 2026	46.32	54.15	45.78	51.09	50.97	2.49%	718,394
May 13, 2026	51.43	51.48	48.14	49.85	49.74	-1.58%	450,226
May 12, 2026	52.23	52.35	50.55	50.65	50.53	-3.47%	256,611
May 11, 2026	53.51	53.51	51.60	52.47	52.35	-1.93%	214,340
May 8, 2026	53.85	54.50	52.70	53.50	53.38	0.13%	300,871
May 7, 2026	56.23	56.25	53.32	53.43	53.31	-4.42%	336,418
May 6, 2026	55.28	56.12	55.00	55.90	55.77	1.45%	220,146
May 5, 2026	54.85	56.28	54.16	55.10	54.97	1.05%	333,473