Bird Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	26.00	26.00	23.85	24.51	24.51	-3.66%	949,642
Aug 14, 2025	27.95	27.95	25.30	25.44	25.44	-15.43%	1,220,704
Aug 13, 2025	30.47	30.47	29.57	30.08	30.08	-0.79%	181,500
Aug 12, 2025	29.82	30.55	29.80	30.32	30.32	1.71%	126,100
Aug 11, 2025	28.97	29.99	28.97	29.81	29.81	2.65%	98,600
Aug 8, 2025	29.03	29.47	28.86	29.04	29.04	1.08%	92,941
Aug 7, 2025	29.19	29.19	28.52	28.73	28.73	-0.90%	92,720
Aug 6, 2025	28.50	29.07	28.50	28.99	28.99	1.26%	106,529
Aug 5, 2025	28.52	28.66	27.95	28.63	28.63	1.85%	102,736
Aug 1, 2025	28.65	29.01	28.04	28.11	28.11	-2.56%	126,300
Jul 31, 2025	28.88	29.10	28.74	28.85	28.85	-0.10%	89,232
Jul 30, 2025	28.62	29.18	28.44	28.88	28.81	0.98%	167,200
Jul 29, 2025	28.57	28.69	28.13	28.60	28.53	-0.17%	167,800
Jul 28, 2025	29.12	29.12	28.51	28.65	28.58	-0.35%	133,532
Jul 25, 2025	28.80	28.93	28.46	28.75	28.68	0.10%	103,229
Jul 24, 2025	28.99	29.02	28.42	28.72	28.65	-0.62%	179,300
Jul 23, 2025	29.16	29.59	28.85	28.90	28.83	-1.06%	131,703
Jul 22, 2025	29.51	29.78	28.32	29.21	29.14	-1.65%	195,100
Jul 21, 2025	29.80	30.13	29.49	29.70	29.63	0.61%	157,800
Jul 18, 2025	30.25	30.25	29.45	29.52	29.45	-1.47%	137,100
Jul 17, 2025	30.15	30.38	29.87	29.96	29.89	-1.12%	82,000
Jul 16, 2025	29.82	30.34	29.64	30.30	30.23	1.68%	68,044
Jul 15, 2025	29.98	29.98	29.66	29.80	29.73	-0.23%	51,300
Jul 14, 2025	29.51	29.98	29.51	29.87	29.80	0.74%	109,732
Jul 11, 2025	29.70	29.87	29.49	29.65	29.58	-0.17%	79,333
Jul 10, 2025	29.79	30.17	29.68	29.70	29.63	0.10%	150,800
Jul 9, 2025	29.48	29.75	29.26	29.67	29.60	1.12%	87,628
Jul 8, 2025	29.21	29.42	28.99	29.34	29.27	1.28%	59,445
Jul 7, 2025	29.34	29.66	28.94	28.97	28.90	-1.26%	90,100
Jul 4, 2025	28.71	29.46	28.71	29.34	29.27	1.07%	47,700
Jul 3, 2025	28.84	29.15	28.66	29.03	28.96	0.90%	66,400
Jul 2, 2025	28.55	28.91	28.42	28.77	28.70	-0.07%	109,400
Jun 30, 2025	28.06	28.89	28.00	28.79	28.79	1.88%	102,335
Jun 27, 2025	28.45	28.48	27.95	28.26	28.19	-0.14%	209,100
Jun 26, 2025	28.24	28.40	27.88	28.30	28.23	1.00%	155,200
Jun 25, 2025	28.06	28.30	27.80	28.02	27.95	-	111,945
Jun 24, 2025	27.84	28.11	27.53	28.02	27.95	1.78%	84,700
Jun 23, 2025	27.09	27.81	27.04	27.53	27.46	0.84%	94,800
Jun 20, 2025	27.85	27.85	27.11	27.30	27.23	-0.80%	222,200
Jun 19, 2025	27.84	28.03	27.50	27.52	27.45	-0.33%	60,322
Jun 18, 2025	27.65	27.86	27.52	27.61	27.54	0.51%	64,600
Jun 17, 2025	28.30	28.45	27.39	27.47	27.40	-2.66%	129,700
Jun 16, 2025	28.35	28.35	27.92	28.22	28.15	1.00%	93,540
Jun 13, 2025	27.88	28.23	27.49	27.94	27.87	0.04%	174,426
Jun 12, 2025	27.57	28.27	27.45	27.93	27.86	1.53%	122,600
Jun 11, 2025	27.67	28.05	27.40	27.51	27.44	-0.22%	93,300
Jun 10, 2025	27.79	27.88	27.29	27.57	27.50	-0.65%	159,600
Jun 9, 2025	27.47	27.81	27.35	27.75	27.68	1.02%	171,300
Jun 6, 2025	27.58	27.68	27.20	27.47	27.40	0.84%	96,200
Jun 5, 2025	26.98	27.27	26.79	27.24	27.17	1.23%	82,800