Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	61.79	62.98	60.40	61.78	61.78	1.43%	223,898
Jun 23, 2026	61.76	61.91	60.42	60.91	60.91	-2.34%	247,672
Jun 22, 2026	62.10	63.24	61.57	62.37	62.37	-0.11%	191,387
Jun 19, 2026	61.32	62.95	60.76	62.44	62.44	2.06%	500,331
Jun 18, 2026	60.00	61.68	60.00	61.18	61.18	2.19%	202,243
Jun 17, 2026	61.50	61.90	59.05	59.87	59.87	-1.90%	163,114
Jun 16, 2026	60.93	61.77	60.20	61.03	61.03	0.13%	128,850
Jun 15, 2026	58.56	60.99	58.22	60.95	60.95	4.94%	231,316
Jun 12, 2026	59.76	59.90	57.65	58.08	58.08	-2.52%	156,910
Jun 11, 2026	58.59	59.88	58.35	59.58	59.58	1.81%	145,153
Jun 10, 2026	59.00	60.52	58.25	58.52	58.52	-1.23%	216,165
Jun 9, 2026	59.98	60.69	57.65	59.25	59.25	-1.22%	219,367
Jun 8, 2026	60.40	60.93	59.40	59.98	59.98	-0.70%	251,853
Jun 5, 2026	61.84	63.98	59.59	60.40	60.40	-5.86%	301,627
Jun 4, 2026	62.69	65.01	62.42	64.16	64.16	2.34%	390,878
Jun 3, 2026	61.14	62.69	60.00	62.69	62.69	1.85%	254,348
Jun 2, 2026	56.50	62.00	56.18	61.55	61.55	7.59%	452,013
Jun 1, 2026	57.79	58.10	55.98	57.21	57.21	-1.00%	190,637
May 29, 2026	58.35	59.75	56.46	57.79	57.79	-0.84%	446,336
May 28, 2026	57.93	58.50	56.60	58.35	58.28	0.52%	158,731
May 27, 2026	60.52	60.92	57.84	58.05	57.98	-3.56%	174,872
May 26, 2026	59.35	60.23	58.74	60.19	60.12	2.36%	275,099
May 25, 2026	58.87	60.00	58.70	58.80	58.73	0.31%	134,652
May 22, 2026	57.69	59.30	57.47	58.62	58.55	1.42%	189,027
May 21, 2026	57.18	58.38	55.45	57.80	57.73	0.35%	296,581
May 20, 2026	60.00	60.02	56.79	57.60	57.53	-1.84%	404,961
May 19, 2026	57.78	61.10	57.30	58.68	58.61	0.57%	643,237
May 15, 2026	52.00	58.36	51.75	58.35	58.28	14.21%	621,912
May 14, 2026	46.32	54.15	45.78	51.09	51.03	2.49%	718,394
May 13, 2026	51.43	51.48	48.14	49.85	49.79	-1.58%	450,226
May 12, 2026	52.23	52.35	50.55	50.65	50.59	-3.47%	256,611
May 11, 2026	53.51	53.51	51.60	52.47	52.41	-1.93%	214,340
May 8, 2026	53.85	54.50	52.70	53.50	53.44	0.13%	300,871
May 7, 2026	56.23	56.25	53.32	53.43	53.37	-4.42%	336,418
May 6, 2026	55.28	56.12	55.00	55.90	55.83	1.45%	220,146
May 5, 2026	54.85	56.28	54.16	55.10	55.03	1.05%	333,473
May 4, 2026	51.59	54.57	51.48	54.53	54.46	5.62%	319,120
May 1, 2026	50.12	51.74	49.89	51.63	51.57	3.07%	361,269
Apr 30, 2026	49.25	50.36	48.20	50.09	50.03	1.75%	303,155
Apr 29, 2026	48.73	50.35	48.62	49.30	49.17	0.51%	276,962
Apr 28, 2026	48.64	49.23	48.05	49.05	48.92	1.85%	223,912
Apr 27, 2026	47.77	49.71	47.25	48.16	48.03	1.99%	266,649
Apr 24, 2026	46.61	47.42	46.39	47.22	47.10	1.33%	121,286
Apr 23, 2026	46.60	47.72	46.00	46.60	46.48	1.19%	286,323
Apr 22, 2026	46.52	47.10	45.85	46.05	45.93	0.66%	169,794
Apr 21, 2026	45.24	46.43	45.24	45.75	45.63	0.99%	227,092
Apr 20, 2026	43.91	45.36	43.75	45.30	45.18	2.95%	188,382
Apr 17, 2026	44.53	45.26	43.23	44.00	43.88	-1.06%	596,108
Apr 16, 2026	45.00	45.50	44.33	44.47	44.35	-1.38%	183,645
Apr 15, 2026	48.00	48.06	44.94	45.09	44.97	-6.30%	456,756