Bird Construction Inc. (TSX:BDT)
Canada
· Delayed Price · Currency is CAD 27.20
-0.13 (-0.48%)
At close: Dec 5, 2025
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.35 | 27.62 | 27.01 | 27.20 | 27.20 | -0.48% | 84,352 |
| Dec 4, 2025 | 26.50 | 27.42 | 26.50 | 27.33 | 27.33 | 3.13% | 166,160 |
| Dec 3, 2025 | 26.66 | 26.72 | 26.31 | 26.50 | 26.50 | 0.38% | 99,144 |
| Dec 2, 2025 | 26.55 | 26.68 | 26.24 | 26.40 | 26.40 | -0.38% | 79,951 |
| Dec 1, 2025 | 26.18 | 26.98 | 25.92 | 26.50 | 26.50 | 0.08% | 164,398 |
| Nov 28, 2025 | 26.55 | 26.55 | 26.22 | 26.48 | 26.48 | 0.15% | 96,645 |
| Nov 27, 2025 | 26.57 | 26.67 | 26.36 | 26.44 | 26.37 | -0.34% | 67,286 |
| Nov 26, 2025 | 26.20 | 26.66 | 26.05 | 26.53 | 26.46 | 1.84% | 152,985 |
| Nov 25, 2025 | 25.73 | 26.10 | 25.41 | 26.05 | 25.98 | 3.09% | 232,270 |
| Nov 24, 2025 | 25.12 | 25.55 | 24.84 | 25.27 | 25.20 | 0.92% | 454,039 |
| Nov 21, 2025 | 25.47 | 25.47 | 24.92 | 25.04 | 24.97 | -0.91% | 142,572 |
| Nov 20, 2025 | 26.19 | 26.60 | 25.17 | 25.27 | 25.20 | -2.73% | 229,334 |
| Nov 19, 2025 | 25.31 | 26.02 | 25.12 | 25.98 | 25.91 | 3.59% | 181,810 |
| Nov 18, 2025 | 24.81 | 25.19 | 24.39 | 25.08 | 25.01 | 0.60% | 493,634 |
| Nov 17, 2025 | 25.63 | 25.65 | 24.76 | 24.93 | 24.86 | -2.58% | 250,627 |
| Nov 14, 2025 | 25.29 | 26.00 | 25.29 | 25.59 | 25.52 | 0.24% | 243,351 |
| Nov 13, 2025 | 25.56 | 26.35 | 23.56 | 25.53 | 25.46 | -7.93% | 890,482 |
| Nov 12, 2025 | 27.46 | 27.85 | 27.40 | 27.73 | 27.66 | 1.17% | 86,381 |
| Nov 11, 2025 | 27.75 | 27.84 | 27.23 | 27.41 | 27.34 | -0.15% | 118,327 |
| Nov 10, 2025 | 29.50 | 29.50 | 27.43 | 27.45 | 27.38 | -4.89% | 301,156 |
| Nov 7, 2025 | 28.35 | 29.44 | 27.58 | 28.86 | 28.78 | 1.80% | 339,778 |
| Nov 6, 2025 | 30.05 | 30.12 | 28.33 | 28.35 | 28.27 | -6.37% | 233,721 |
| Nov 5, 2025 | 29.10 | 30.88 | 29.10 | 30.28 | 30.20 | 3.66% | 213,085 |
| Nov 4, 2025 | 29.74 | 29.74 | 29.02 | 29.21 | 29.13 | -2.28% | 228,920 |
| Nov 3, 2025 | 30.25 | 30.26 | 29.43 | 29.89 | 29.81 | -0.76% | 124,682 |
| Oct 31, 2025 | 30.30 | 30.30 | 29.62 | 30.12 | 30.04 | -0.30% | 161,891 |
| Oct 30, 2025 | 30.78 | 31.11 | 30.00 | 30.21 | 30.06 | -1.92% | 146,110 |
| Oct 29, 2025 | 30.43 | 30.91 | 30.42 | 30.80 | 30.65 | 0.75% | 140,511 |
| Oct 28, 2025 | 31.20 | 31.20 | 30.43 | 30.57 | 30.42 | -2.02% | 169,396 |
| Oct 27, 2025 | 30.79 | 31.59 | 30.57 | 31.20 | 31.05 | 2.09% | 374,422 |
| Oct 24, 2025 | 30.33 | 31.00 | 30.22 | 30.56 | 30.41 | 1.70% | 164,436 |
| Oct 23, 2025 | 30.00 | 30.35 | 29.96 | 30.05 | 29.90 | 0.43% | 95,953 |
| Oct 22, 2025 | 29.63 | 30.00 | 29.09 | 29.92 | 29.77 | 1.01% | 111,168 |
| Oct 21, 2025 | 29.61 | 29.79 | 29.33 | 29.62 | 29.47 | 0.14% | 80,299 |
| Oct 20, 2025 | 29.44 | 29.70 | 29.34 | 29.58 | 29.43 | 1.13% | 75,735 |
| Oct 17, 2025 | 29.52 | 29.55 | 28.95 | 29.25 | 29.10 | -1.68% | 164,002 |
| Oct 16, 2025 | 30.12 | 30.12 | 29.57 | 29.75 | 29.60 | -0.83% | 114,899 |
| Oct 15, 2025 | 30.65 | 30.65 | 29.59 | 30.00 | 29.85 | -0.66% | 166,890 |
| Oct 14, 2025 | 29.90 | 30.43 | 29.90 | 30.20 | 30.05 | -0.26% | 174,672 |
| Oct 10, 2025 | 30.70 | 30.70 | 29.81 | 30.28 | 30.13 | -0.69% | 234,247 |
| Oct 9, 2025 | 30.78 | 30.90 | 30.23 | 30.49 | 30.34 | -0.81% | 210,769 |
| Oct 8, 2025 | 30.69 | 30.81 | 30.58 | 30.74 | 30.59 | 0.23% | 136,361 |
| Oct 7, 2025 | 31.40 | 31.76 | 30.35 | 30.67 | 30.52 | -1.76% | 210,842 |
| Oct 6, 2025 | 30.42 | 31.35 | 30.36 | 31.22 | 31.07 | 3.04% | 304,644 |
| Oct 3, 2025 | 30.19 | 30.39 | 29.89 | 30.30 | 30.15 | 0.17% | 174,330 |
| Oct 2, 2025 | 30.02 | 30.36 | 29.90 | 30.25 | 30.10 | 0.36% | 179,427 |
| Oct 1, 2025 | 29.87 | 30.46 | 29.87 | 30.14 | 29.99 | -0.13% | 276,952 |
| Sep 30, 2025 | 29.70 | 30.20 | 29.49 | 30.18 | 30.03 | 2.24% | 181,555 |
| Sep 29, 2025 | 29.25 | 29.60 | 29.25 | 29.52 | 29.37 | 0.89% | 175,856 |
| Sep 26, 2025 | 29.38 | 29.40 | 28.90 | 29.26 | 29.05 | -0.03% | 254,247 |
| Sep 25, 2025 | 28.60 | 29.34 | 28.60 | 29.27 | 29.06 | 1.46% | 229,358 |
| Sep 24, 2025 | 28.71 | 28.97 | 28.25 | 28.85 | 28.64 | 0.70% | 212,528 |
| Sep 23, 2025 | 28.66 | 29.20 | 28.36 | 28.65 | 28.44 | -0.28% | 357,907 |
| Sep 22, 2025 | 28.34 | 28.76 | 28.30 | 28.73 | 28.52 | 1.02% | 165,469 |
| Sep 19, 2025 | 28.24 | 28.55 | 28.05 | 28.44 | 28.23 | 0.78% | 356,938 |
| Sep 18, 2025 | 28.04 | 28.51 | 28.04 | 28.22 | 28.01 | 1.07% | 167,862 |
| Sep 17, 2025 | 28.16 | 28.49 | 27.85 | 27.92 | 27.72 | -0.82% | 116,832 |
| Sep 16, 2025 | 28.75 | 28.88 | 28.05 | 28.15 | 27.94 | -2.12% | 159,672 |
| Sep 15, 2025 | 28.42 | 28.84 | 27.94 | 28.76 | 28.55 | 3.05% | 285,107 |
| Sep 12, 2025 | 28.29 | 28.29 | 27.61 | 27.91 | 27.71 | -1.34% | 225,715 |
| Sep 11, 2025 | 26.26 | 28.33 | 26.26 | 28.29 | 28.08 | 6.88% | 453,215 |
| Sep 10, 2025 | 26.00 | 26.55 | 25.89 | 26.47 | 26.28 | 2.40% | 205,512 |
| Sep 9, 2025 | 25.99 | 26.19 | 25.68 | 25.85 | 25.66 | -1.30% | 222,558 |
| Sep 8, 2025 | 26.28 | 26.39 | 25.76 | 26.19 | 26.00 | -0.19% | 305,255 |
| Sep 5, 2025 | 26.13 | 26.47 | 25.61 | 26.24 | 26.05 | 0.88% | 387,972 |
| Sep 4, 2025 | 24.16 | 26.13 | 24.15 | 26.01 | 25.82 | 13.19% | 1,367,186 |
| Sep 3, 2025 | 23.44 | 23.49 | 22.75 | 22.98 | 22.81 | -0.86% | 446,981 |
| Sep 2, 2025 | 22.60 | 23.27 | 22.40 | 23.18 | 23.01 | 2.52% | 329,141 |
| Aug 29, 2025 | 22.86 | 22.91 | 22.55 | 22.61 | 22.44 | -1.70% | 322,964 |
| Aug 28, 2025 | 22.99 | 23.24 | 22.78 | 23.00 | 22.76 | 0.48% | 272,098 |
| Aug 27, 2025 | 22.85 | 23.17 | 22.63 | 22.89 | 22.65 | 0.44% | 290,079 |
| Aug 26, 2025 | 23.05 | 23.10 | 22.52 | 22.79 | 22.55 | -1.34% | 551,352 |
| Aug 25, 2025 | 23.76 | 23.76 | 23.05 | 23.10 | 22.86 | -2.78% | 291,242 |
| Aug 22, 2025 | 23.68 | 24.36 | 23.62 | 23.76 | 23.51 | 0.98% | 246,344 |
| Aug 21, 2025 | 23.49 | 23.57 | 23.06 | 23.53 | 23.29 | 0.34% | 437,773 |
| Aug 20, 2025 | 23.35 | 23.80 | 22.81 | 23.45 | 23.21 | 0.60% | 380,849 |
| Aug 19, 2025 | 23.89 | 24.29 | 23.10 | 23.31 | 23.07 | -2.26% | 694,326 |
| Aug 18, 2025 | 24.51 | 24.62 | 23.60 | 23.85 | 23.60 | -2.69% | 538,168 |
| Aug 15, 2025 | 26.00 | 26.00 | 23.85 | 24.51 | 24.26 | -3.66% | 949,642 |
| Aug 14, 2025 | 27.95 | 27.95 | 25.30 | 25.44 | 25.18 | -15.43% | 1,220,704 |
| Aug 13, 2025 | 30.47 | 30.47 | 29.57 | 30.08 | 29.77 | -0.79% | 181,456 |
| Aug 12, 2025 | 29.82 | 30.55 | 29.80 | 30.32 | 30.01 | 1.71% | 126,051 |
| Aug 11, 2025 | 28.97 | 29.99 | 28.97 | 29.81 | 29.50 | 2.65% | 98,562 |
| Aug 8, 2025 | 29.03 | 29.47 | 28.86 | 29.04 | 28.74 | 1.08% | 92,941 |
| Aug 7, 2025 | 29.19 | 29.19 | 28.52 | 28.73 | 28.43 | -0.90% | 92,720 |
| Aug 6, 2025 | 28.50 | 29.07 | 28.50 | 28.99 | 28.69 | 1.26% | 106,529 |
| Aug 5, 2025 | 28.52 | 28.66 | 27.95 | 28.63 | 28.33 | 1.85% | 102,736 |
| Aug 1, 2025 | 28.65 | 29.01 | 28.04 | 28.11 | 27.82 | -2.56% | 126,261 |
| Jul 31, 2025 | 28.88 | 29.10 | 28.74 | 28.85 | 28.55 | -0.10% | 89,232 |
| Jul 30, 2025 | 28.62 | 29.18 | 28.44 | 28.88 | 28.51 | 0.98% | 167,170 |
| Jul 29, 2025 | 28.57 | 28.69 | 28.13 | 28.60 | 28.24 | -0.17% | 167,750 |
| Jul 28, 2025 | 29.12 | 29.12 | 28.51 | 28.65 | 28.28 | -0.35% | 133,532 |
| Jul 25, 2025 | 28.80 | 28.93 | 28.46 | 28.75 | 28.38 | 0.10% | 103,229 |
| Jul 24, 2025 | 28.99 | 29.02 | 28.42 | 28.72 | 28.35 | -0.62% | 179,253 |
| Jul 23, 2025 | 29.16 | 29.59 | 28.85 | 28.90 | 28.53 | -1.06% | 131,703 |
| Jul 22, 2025 | 29.51 | 29.78 | 28.32 | 29.21 | 28.84 | -1.65% | 195,083 |
| Jul 21, 2025 | 29.80 | 30.13 | 29.49 | 29.70 | 29.32 | 0.61% | 157,782 |
| Jul 18, 2025 | 30.25 | 30.25 | 29.45 | 29.52 | 29.14 | -1.47% | 137,050 |
| Jul 17, 2025 | 30.15 | 30.38 | 29.87 | 29.96 | 29.58 | -1.12% | 81,984 |
| Jul 16, 2025 | 29.82 | 30.34 | 29.64 | 30.30 | 29.91 | 1.68% | 68,044 |