Bird Construction Inc. (TSX:BDT)
Canada
· Delayed Price · Currency is CAD 31.13
-0.53 (-1.67%)
Mar 9, 2026, 2:29 PM EST
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.04 | 31.27 | 30.24 | 31.13 | - | -1.67% | 108,951 |
| Mar 6, 2026 | 31.53 | 31.92 | 30.92 | 31.66 | 31.66 | -0.41% | 159,384 |
| Mar 5, 2026 | 32.07 | 32.19 | 31.49 | 31.79 | 31.79 | -1.37% | 145,565 |
| Mar 4, 2026 | 32.44 | 32.61 | 32.17 | 32.23 | 32.23 | -0.65% | 145,191 |
| Mar 3, 2026 | 32.37 | 32.58 | 31.70 | 32.44 | 32.44 | -1.93% | 189,629 |
| Mar 2, 2026 | 31.68 | 33.17 | 31.47 | 33.08 | 33.08 | 3.96% | 263,766 |
| Feb 27, 2026 | 31.89 | 32.00 | 31.60 | 31.82 | 31.82 | -0.93% | 247,699 |
| Feb 26, 2026 | 32.08 | 32.27 | 31.61 | 32.12 | 32.05 | 0.09% | 212,896 |
| Feb 25, 2026 | 31.58 | 32.25 | 31.31 | 32.09 | 32.02 | 1.91% | 181,078 |
| Feb 24, 2026 | 31.47 | 31.60 | 31.24 | 31.49 | 31.42 | 0.45% | 184,733 |
| Feb 23, 2026 | 32.48 | 32.50 | 31.20 | 31.35 | 31.28 | -2.79% | 467,602 |
| Feb 20, 2026 | 31.25 | 32.59 | 31.24 | 32.25 | 32.18 | 2.97% | 425,103 |
| Feb 19, 2026 | 31.14 | 31.48 | 31.06 | 31.32 | 31.25 | 0.16% | 195,714 |
| Feb 18, 2026 | 30.81 | 31.33 | 30.80 | 31.27 | 31.20 | 1.76% | 166,386 |
| Feb 17, 2026 | 30.20 | 30.91 | 30.11 | 30.73 | 30.66 | 1.35% | 147,536 |
| Feb 13, 2026 | 29.86 | 30.43 | 29.35 | 30.32 | 30.25 | 1.61% | 192,734 |
| Feb 12, 2026 | 31.46 | 31.52 | 29.50 | 29.84 | 29.77 | -4.30% | 247,834 |
| Feb 11, 2026 | 31.50 | 31.83 | 31.00 | 31.18 | 31.11 | -1.02% | 132,738 |
| Feb 10, 2026 | 31.88 | 31.96 | 31.31 | 31.50 | 31.43 | -0.91% | 208,246 |
| Feb 9, 2026 | 31.42 | 31.95 | 30.97 | 31.79 | 31.72 | 1.18% | 260,518 |
| Feb 6, 2026 | 30.30 | 31.42 | 30.21 | 31.42 | 31.35 | 4.52% | 240,509 |
| Feb 5, 2026 | 30.82 | 30.82 | 29.83 | 30.06 | 29.99 | -2.66% | 148,781 |
| Feb 4, 2026 | 31.45 | 31.60 | 30.40 | 30.88 | 30.81 | -1.59% | 177,569 |
| Feb 3, 2026 | 30.67 | 31.50 | 30.57 | 31.38 | 31.31 | 2.31% | 255,211 |
| Feb 2, 2026 | 30.02 | 30.87 | 30.00 | 30.67 | 30.60 | 1.69% | 187,292 |
| Jan 30, 2026 | 30.29 | 30.48 | 29.57 | 30.16 | 30.09 | -1.63% | 158,514 |
| Jan 29, 2026 | 30.50 | 31.20 | 30.02 | 30.66 | 30.52 | 0.59% | 341,463 |
| Jan 28, 2026 | 30.59 | 30.68 | 29.76 | 30.48 | 30.34 | 0.10% | 177,262 |
| Jan 27, 2026 | 30.28 | 30.90 | 30.13 | 30.45 | 30.31 | 0.66% | 203,903 |
| Jan 26, 2026 | 29.65 | 30.29 | 29.48 | 30.25 | 30.12 | 2.06% | 205,180 |
| Jan 23, 2026 | 30.23 | 30.60 | 29.49 | 29.64 | 29.51 | -1.98% | 201,856 |
| Jan 22, 2026 | 29.66 | 30.35 | 29.56 | 30.24 | 30.11 | 2.20% | 256,455 |
| Jan 21, 2026 | 29.95 | 30.10 | 29.15 | 29.59 | 29.46 | -1.17% | 141,114 |
| Jan 20, 2026 | 29.98 | 30.04 | 29.53 | 29.94 | 29.81 | 0.13% | 129,048 |
| Jan 19, 2026 | 29.72 | 30.19 | 29.56 | 29.90 | 29.77 | - | 134,512 |
| Jan 16, 2026 | 29.69 | 29.93 | 28.73 | 29.90 | 29.77 | 1.39% | 519,613 |
| Jan 15, 2026 | 29.37 | 29.82 | 29.21 | 29.49 | 29.36 | 0.65% | 368,427 |
| Jan 14, 2026 | 30.47 | 30.53 | 29.19 | 29.30 | 29.17 | -3.75% | 324,394 |
| Jan 13, 2026 | 30.36 | 30.47 | 30.07 | 30.44 | 30.30 | 0.33% | 160,367 |
| Jan 12, 2026 | 29.87 | 30.40 | 29.87 | 30.34 | 30.20 | 1.07% | 176,541 |
| Jan 9, 2026 | 29.32 | 30.03 | 29.32 | 30.02 | 29.89 | 1.11% | 171,045 |
| Jan 8, 2026 | 29.84 | 29.89 | 28.95 | 29.69 | 29.56 | 0.24% | 118,736 |
| Jan 7, 2026 | 29.69 | 30.00 | 29.38 | 29.62 | 29.49 | -0.40% | 138,614 |
| Jan 6, 2026 | 29.26 | 29.90 | 28.78 | 29.74 | 29.61 | 1.64% | 156,167 |
| Jan 5, 2026 | 29.35 | 29.74 | 29.11 | 29.26 | 29.13 | 0.07% | 123,854 |
| Jan 2, 2026 | 28.76 | 29.29 | 28.69 | 29.24 | 29.11 | 2.52% | 101,279 |
| Dec 31, 2025 | 28.56 | 28.89 | 28.40 | 28.52 | 28.39 | -0.18% | 53,605 |
| Dec 30, 2025 | 28.89 | 29.24 | 28.55 | 28.57 | 28.37 | -1.86% | 87,196 |
| Dec 29, 2025 | 29.00 | 29.32 | 28.95 | 29.11 | 28.91 | -0.48% | 51,372 |
| Dec 24, 2025 | 29.30 | 29.31 | 28.90 | 29.25 | 29.05 | 0.38% | 27,433 |
| Dec 23, 2025 | 29.00 | 29.20 | 28.83 | 29.14 | 28.94 | 0.34% | 72,380 |
| Dec 22, 2025 | 29.18 | 29.90 | 28.89 | 29.04 | 28.84 | -0.31% | 98,114 |
| Dec 19, 2025 | 28.95 | 29.13 | 28.74 | 29.13 | 28.93 | 1.32% | 108,304 |
| Dec 18, 2025 | 29.45 | 29.70 | 28.42 | 28.75 | 28.55 | -2.14% | 132,269 |
| Dec 17, 2025 | 28.41 | 30.40 | 28.41 | 29.38 | 29.18 | 4.22% | 617,392 |
| Dec 16, 2025 | 28.14 | 28.36 | 27.96 | 28.19 | 28.00 | 0.39% | 279,196 |
| Dec 15, 2025 | 28.15 | 28.29 | 27.57 | 28.08 | 27.89 | -0.14% | 137,541 |
| Dec 12, 2025 | 28.76 | 29.05 | 28.03 | 28.12 | 27.93 | -2.06% | 114,679 |
| Dec 11, 2025 | 28.56 | 29.10 | 28.43 | 28.71 | 28.51 | 0.45% | 193,948 |
| Dec 10, 2025 | 28.03 | 28.82 | 28.03 | 28.58 | 28.38 | 1.28% | 153,655 |
| Dec 9, 2025 | 27.54 | 28.50 | 27.54 | 28.22 | 28.03 | 2.21% | 126,884 |
| Dec 8, 2025 | 27.25 | 27.63 | 27.08 | 27.61 | 27.42 | 1.51% | 107,046 |
| Dec 5, 2025 | 27.35 | 27.62 | 27.01 | 27.20 | 27.01 | -0.48% | 84,352 |
| Dec 4, 2025 | 26.50 | 27.42 | 26.50 | 27.33 | 27.14 | 3.13% | 166,160 |
| Dec 3, 2025 | 26.66 | 26.72 | 26.31 | 26.50 | 26.32 | 0.38% | 99,144 |
| Dec 2, 2025 | 26.55 | 26.68 | 26.24 | 26.40 | 26.22 | -0.38% | 79,951 |
| Dec 1, 2025 | 26.18 | 26.98 | 25.92 | 26.50 | 26.32 | 0.08% | 164,398 |
| Nov 28, 2025 | 26.55 | 26.55 | 26.22 | 26.48 | 26.30 | 0.15% | 101,345 |
| Nov 27, 2025 | 26.57 | 26.67 | 26.36 | 26.44 | 26.19 | -0.34% | 67,286 |
| Nov 26, 2025 | 26.20 | 26.66 | 26.05 | 26.53 | 26.28 | 1.84% | 152,985 |
| Nov 25, 2025 | 25.73 | 26.10 | 25.41 | 26.05 | 25.80 | 3.09% | 232,270 |
| Nov 24, 2025 | 25.12 | 25.55 | 24.84 | 25.27 | 25.03 | 0.92% | 454,039 |
| Nov 21, 2025 | 25.47 | 25.47 | 24.92 | 25.04 | 24.80 | -0.91% | 142,572 |
| Nov 20, 2025 | 26.19 | 26.60 | 25.17 | 25.27 | 25.03 | -2.73% | 229,334 |
| Nov 19, 2025 | 25.31 | 26.02 | 25.12 | 25.98 | 25.73 | 3.59% | 181,810 |
| Nov 18, 2025 | 24.81 | 25.19 | 24.39 | 25.08 | 24.84 | 0.60% | 493,634 |
| Nov 17, 2025 | 25.63 | 25.65 | 24.76 | 24.93 | 24.69 | -2.58% | 250,627 |
| Nov 14, 2025 | 25.29 | 26.00 | 25.29 | 25.59 | 25.35 | 0.24% | 243,351 |
| Nov 13, 2025 | 25.56 | 26.35 | 23.56 | 25.53 | 25.29 | -7.93% | 890,482 |
| Nov 12, 2025 | 27.46 | 27.85 | 27.40 | 27.73 | 27.47 | 1.17% | 86,381 |
| Nov 11, 2025 | 27.75 | 27.84 | 27.23 | 27.41 | 27.15 | -0.15% | 118,327 |
| Nov 10, 2025 | 29.50 | 29.50 | 27.43 | 27.45 | 27.19 | -4.89% | 301,156 |
| Nov 7, 2025 | 28.35 | 29.44 | 27.58 | 28.86 | 28.59 | 1.80% | 339,778 |
| Nov 6, 2025 | 30.05 | 30.12 | 28.33 | 28.35 | 28.08 | -6.37% | 233,721 |
| Nov 5, 2025 | 29.10 | 30.88 | 29.10 | 30.28 | 29.99 | 3.66% | 213,085 |
| Nov 4, 2025 | 29.74 | 29.74 | 29.02 | 29.21 | 28.93 | -2.28% | 228,920 |
| Nov 3, 2025 | 30.25 | 30.26 | 29.43 | 29.89 | 29.61 | -0.76% | 124,682 |
| Oct 31, 2025 | 30.30 | 30.30 | 29.62 | 30.12 | 29.83 | -0.30% | 161,891 |
| Oct 30, 2025 | 30.78 | 31.11 | 30.00 | 30.21 | 29.85 | -1.92% | 146,110 |
| Oct 29, 2025 | 30.43 | 30.91 | 30.42 | 30.80 | 30.44 | 0.75% | 140,511 |
| Oct 28, 2025 | 31.20 | 31.20 | 30.43 | 30.57 | 30.21 | -2.02% | 169,396 |
| Oct 27, 2025 | 30.79 | 31.59 | 30.57 | 31.20 | 30.83 | 2.09% | 374,422 |
| Oct 24, 2025 | 30.33 | 31.00 | 30.22 | 30.56 | 30.20 | 1.70% | 164,436 |
| Oct 23, 2025 | 30.00 | 30.35 | 29.96 | 30.05 | 29.69 | 0.43% | 95,953 |
| Oct 22, 2025 | 29.63 | 30.00 | 29.09 | 29.92 | 29.57 | 1.01% | 111,168 |
| Oct 21, 2025 | 29.61 | 29.79 | 29.33 | 29.62 | 29.27 | 0.14% | 80,299 |
| Oct 20, 2025 | 29.44 | 29.70 | 29.34 | 29.58 | 29.23 | 1.13% | 75,735 |
| Oct 17, 2025 | 29.52 | 29.55 | 28.95 | 29.25 | 28.90 | -1.68% | 164,002 |
| Oct 16, 2025 | 30.12 | 30.12 | 29.57 | 29.75 | 29.40 | -0.83% | 114,899 |
| Oct 15, 2025 | 30.65 | 30.65 | 29.59 | 30.00 | 29.65 | -0.66% | 166,890 |