Bird Construction Inc. (TSX:BDT)
Canada
· Delayed Price · Currency is CAD 49.05
+0.89 (1.85%)
Apr 28, 2026, 4:00 PM EST
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.64 | 49.23 | 48.05 | 49.05 | 49.05 | 1.85% | 223,912 |
| Apr 27, 2026 | 47.77 | 49.71 | 47.25 | 48.16 | 48.16 | 1.99% | 266,649 |
| Apr 24, 2026 | 46.61 | 47.42 | 46.39 | 47.22 | 47.22 | 1.33% | 121,286 |
| Apr 23, 2026 | 46.60 | 47.72 | 46.00 | 46.60 | 46.60 | 1.19% | 282,654 |
| Apr 22, 2026 | 46.52 | 47.10 | 45.85 | 46.05 | 46.05 | 0.66% | 169,794 |
| Apr 21, 2026 | 45.24 | 46.43 | 45.24 | 45.75 | 45.75 | 0.99% | 227,092 |
| Apr 20, 2026 | 43.91 | 45.36 | 43.75 | 45.30 | 45.30 | 2.95% | 186,556 |
| Apr 17, 2026 | 44.53 | 45.26 | 43.23 | 44.00 | 44.00 | -1.06% | 596,108 |
| Apr 16, 2026 | 45.00 | 45.50 | 44.33 | 44.47 | 44.47 | -1.38% | 183,645 |
| Apr 15, 2026 | 48.00 | 48.06 | 44.94 | 45.09 | 45.09 | -6.30% | 456,756 |
| Apr 14, 2026 | 47.76 | 48.52 | 47.50 | 48.12 | 48.12 | 1.18% | 358,192 |
| Apr 13, 2026 | 47.02 | 47.78 | 46.36 | 47.56 | 47.56 | 0.59% | 366,810 |
| Apr 10, 2026 | 45.88 | 47.40 | 45.14 | 47.28 | 47.28 | 3.32% | 346,675 |
| Apr 9, 2026 | 43.65 | 46.05 | 43.65 | 45.76 | 45.76 | 4.81% | 410,735 |
| Apr 8, 2026 | 42.40 | 43.77 | 42.40 | 43.66 | 43.66 | 5.08% | 440,394 |
| Apr 7, 2026 | 41.98 | 42.19 | 40.98 | 41.55 | 41.55 | -0.24% | 573,303 |
| Apr 6, 2026 | 41.12 | 42.18 | 41.12 | 41.65 | 41.65 | 1.04% | 147,496 |
| Apr 2, 2026 | 40.26 | 41.78 | 40.20 | 41.22 | 41.22 | 0.91% | 280,301 |
| Apr 1, 2026 | 39.97 | 41.29 | 39.97 | 40.85 | 40.85 | 2.54% | 242,877 |
| Mar 31, 2026 | 39.35 | 39.94 | 38.98 | 39.84 | 39.84 | 1.76% | 216,116 |
| Mar 30, 2026 | 39.62 | 40.00 | 38.49 | 39.15 | 39.08 | -0.74% | 457,062 |
| Mar 27, 2026 | 38.75 | 39.57 | 38.49 | 39.44 | 39.37 | 1.21% | 437,515 |
| Mar 26, 2026 | 38.06 | 39.86 | 38.00 | 38.97 | 38.90 | 2.71% | 451,148 |
| Mar 25, 2026 | 36.25 | 38.04 | 36.24 | 37.94 | 37.87 | 5.18% | 345,937 |
| Mar 24, 2026 | 35.39 | 36.31 | 35.23 | 36.07 | 36.01 | 1.26% | 166,265 |
| Mar 23, 2026 | 35.35 | 36.21 | 35.16 | 35.62 | 35.56 | 1.37% | 235,378 |
| Mar 20, 2026 | 34.79 | 35.32 | 34.50 | 35.14 | 35.08 | 0.95% | 241,956 |
| Mar 19, 2026 | 35.18 | 35.90 | 34.50 | 34.81 | 34.75 | -2.49% | 232,731 |
| Mar 18, 2026 | 36.18 | 36.25 | 35.10 | 35.70 | 35.64 | -1.46% | 196,480 |
| Mar 17, 2026 | 35.77 | 36.64 | 35.50 | 36.23 | 36.17 | 1.88% | 338,670 |
| Mar 16, 2026 | 35.00 | 35.73 | 34.80 | 35.56 | 35.50 | 4.34% | 260,969 |
| Mar 13, 2026 | 33.34 | 34.75 | 33.17 | 34.08 | 34.02 | 3.78% | 466,860 |
| Mar 12, 2026 | 30.36 | 34.15 | 30.06 | 32.84 | 32.78 | 2.18% | 1,012,468 |
| Mar 11, 2026 | 31.82 | 32.33 | 31.57 | 32.14 | 32.08 | 0.66% | 150,047 |
| Mar 10, 2026 | 31.40 | 32.37 | 31.28 | 31.93 | 31.87 | 1.43% | 255,546 |
| Mar 9, 2026 | 31.04 | 31.50 | 30.24 | 31.48 | 31.42 | -0.57% | 176,403 |
| Mar 6, 2026 | 31.53 | 31.92 | 30.92 | 31.66 | 31.60 | -0.41% | 159,384 |
| Mar 5, 2026 | 32.07 | 32.19 | 31.49 | 31.79 | 31.73 | -1.37% | 145,565 |
| Mar 4, 2026 | 32.44 | 32.61 | 32.17 | 32.23 | 32.17 | -0.65% | 149,190 |
| Mar 3, 2026 | 32.37 | 32.58 | 31.70 | 32.44 | 32.38 | -1.93% | 193,229 |
| Mar 2, 2026 | 31.68 | 33.17 | 31.47 | 33.08 | 33.02 | 3.96% | 283,366 |
| Feb 27, 2026 | 31.89 | 32.00 | 31.60 | 31.82 | 31.76 | -0.93% | 247,699 |
| Feb 26, 2026 | 32.08 | 32.27 | 31.61 | 32.12 | 31.99 | 0.09% | 212,896 |
| Feb 25, 2026 | 31.58 | 32.25 | 31.31 | 32.09 | 31.96 | 1.91% | 181,078 |
| Feb 24, 2026 | 31.47 | 31.60 | 31.24 | 31.49 | 31.37 | 0.45% | 184,733 |
| Feb 23, 2026 | 32.48 | 32.50 | 31.20 | 31.35 | 31.23 | -2.79% | 467,602 |
| Feb 20, 2026 | 31.25 | 32.59 | 31.24 | 32.25 | 32.12 | 2.97% | 425,103 |
| Feb 19, 2026 | 31.14 | 31.48 | 31.06 | 31.32 | 31.20 | 0.16% | 195,714 |
| Feb 18, 2026 | 30.81 | 31.33 | 30.80 | 31.27 | 31.15 | 1.76% | 166,386 |
| Feb 17, 2026 | 30.20 | 30.91 | 30.11 | 30.73 | 30.61 | 1.35% | 147,536 |
| Feb 13, 2026 | 29.86 | 30.43 | 29.35 | 30.32 | 30.20 | 1.61% | 192,734 |
| Feb 12, 2026 | 31.46 | 31.52 | 29.50 | 29.84 | 29.72 | -4.30% | 247,834 |
| Feb 11, 2026 | 31.50 | 31.83 | 31.00 | 31.18 | 31.06 | -1.02% | 132,738 |
| Feb 10, 2026 | 31.88 | 31.96 | 31.31 | 31.50 | 31.38 | -0.91% | 208,246 |
| Feb 9, 2026 | 31.42 | 31.95 | 30.97 | 31.79 | 31.66 | 1.18% | 260,518 |
| Feb 6, 2026 | 30.30 | 31.42 | 30.21 | 31.42 | 31.30 | 4.52% | 240,509 |
| Feb 5, 2026 | 30.82 | 30.82 | 29.83 | 30.06 | 29.94 | -2.66% | 148,781 |
| Feb 4, 2026 | 31.45 | 31.60 | 30.40 | 30.88 | 30.76 | -1.59% | 177,569 |
| Feb 3, 2026 | 30.67 | 31.50 | 30.57 | 31.38 | 31.26 | 2.31% | 255,211 |
| Feb 2, 2026 | 30.02 | 30.87 | 30.00 | 30.67 | 30.55 | 1.69% | 187,292 |
| Jan 30, 2026 | 30.29 | 30.48 | 29.57 | 30.16 | 30.04 | -1.63% | 158,514 |
| Jan 29, 2026 | 30.50 | 31.20 | 30.02 | 30.66 | 30.47 | 0.59% | 341,463 |
| Jan 28, 2026 | 30.59 | 30.68 | 29.76 | 30.48 | 30.29 | 0.10% | 177,262 |
| Jan 27, 2026 | 30.28 | 30.90 | 30.13 | 30.45 | 30.26 | 0.66% | 203,903 |
| Jan 26, 2026 | 29.65 | 30.29 | 29.48 | 30.25 | 30.06 | 2.06% | 205,180 |
| Jan 23, 2026 | 30.23 | 30.60 | 29.49 | 29.64 | 29.46 | -1.98% | 201,856 |
| Jan 22, 2026 | 29.66 | 30.35 | 29.56 | 30.24 | 30.05 | 2.20% | 256,455 |
| Jan 21, 2026 | 29.95 | 30.10 | 29.15 | 29.59 | 29.41 | -1.17% | 141,114 |
| Jan 20, 2026 | 29.98 | 30.04 | 29.53 | 29.94 | 29.75 | 0.13% | 129,048 |
| Jan 19, 2026 | 29.72 | 30.19 | 29.56 | 29.90 | 29.71 | - | 134,512 |
| Jan 16, 2026 | 29.69 | 29.93 | 28.73 | 29.90 | 29.71 | 1.39% | 519,613 |
| Jan 15, 2026 | 29.37 | 29.82 | 29.21 | 29.49 | 29.31 | 0.65% | 368,427 |
| Jan 14, 2026 | 30.47 | 30.53 | 29.19 | 29.30 | 29.12 | -3.75% | 324,394 |
| Jan 13, 2026 | 30.36 | 30.47 | 30.07 | 30.44 | 30.25 | 0.33% | 160,367 |
| Jan 12, 2026 | 29.87 | 30.40 | 29.87 | 30.34 | 30.15 | 1.07% | 176,541 |
| Jan 9, 2026 | 29.32 | 30.03 | 29.32 | 30.02 | 29.83 | 1.11% | 171,045 |
| Jan 8, 2026 | 29.84 | 29.89 | 28.95 | 29.69 | 29.50 | 0.24% | 118,736 |
| Jan 7, 2026 | 29.69 | 30.00 | 29.38 | 29.62 | 29.44 | -0.40% | 138,614 |
| Jan 6, 2026 | 29.26 | 29.90 | 28.78 | 29.74 | 29.55 | 1.64% | 156,167 |
| Jan 5, 2026 | 29.35 | 29.74 | 29.11 | 29.26 | 29.08 | 0.07% | 123,854 |
| Jan 2, 2026 | 28.76 | 29.29 | 28.69 | 29.24 | 29.06 | 2.52% | 101,279 |
| Dec 31, 2025 | 28.56 | 28.89 | 28.40 | 28.52 | 28.34 | -0.18% | 53,605 |
| Dec 30, 2025 | 28.89 | 29.24 | 28.55 | 28.57 | 28.32 | -1.86% | 87,196 |
| Dec 29, 2025 | 29.00 | 29.32 | 28.95 | 29.11 | 28.86 | -0.48% | 51,372 |
| Dec 24, 2025 | 29.30 | 29.31 | 28.90 | 29.25 | 29.00 | 0.38% | 27,433 |
| Dec 23, 2025 | 29.00 | 29.20 | 28.83 | 29.14 | 28.89 | 0.34% | 72,380 |
| Dec 22, 2025 | 29.18 | 29.90 | 28.89 | 29.04 | 28.79 | -0.31% | 98,114 |
| Dec 19, 2025 | 28.95 | 29.13 | 28.74 | 29.13 | 28.88 | 1.32% | 108,304 |
| Dec 18, 2025 | 29.45 | 29.70 | 28.42 | 28.75 | 28.50 | -2.14% | 132,269 |
| Dec 17, 2025 | 28.41 | 30.40 | 28.41 | 29.38 | 29.13 | 4.22% | 617,392 |
| Dec 16, 2025 | 28.14 | 28.36 | 27.96 | 28.19 | 27.95 | 0.39% | 279,196 |
| Dec 15, 2025 | 28.15 | 28.29 | 27.57 | 28.08 | 27.84 | -0.14% | 137,541 |
| Dec 12, 2025 | 28.76 | 29.05 | 28.03 | 28.12 | 27.88 | -2.06% | 114,679 |
| Dec 11, 2025 | 28.56 | 29.10 | 28.43 | 28.71 | 28.46 | 0.45% | 193,948 |
| Dec 10, 2025 | 28.03 | 28.82 | 28.03 | 28.58 | 28.33 | 1.28% | 153,655 |
| Dec 9, 2025 | 27.54 | 28.50 | 27.54 | 28.22 | 27.98 | 2.21% | 126,884 |
| Dec 8, 2025 | 27.25 | 27.63 | 27.08 | 27.61 | 27.37 | 1.51% | 107,046 |
| Dec 5, 2025 | 27.35 | 27.62 | 27.01 | 27.20 | 26.96 | -0.48% | 84,352 |
| Dec 4, 2025 | 26.50 | 27.42 | 26.50 | 27.33 | 27.09 | 3.13% | 166,160 |
| Dec 3, 2025 | 26.66 | 26.72 | 26.31 | 26.50 | 26.27 | 0.38% | 99,144 |