BIRDF | Bird Constructio | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bird Constructio (BIRDF)

OTC

$51.87-$0.39 (-0.74%)

Price as of Sep 11, 2026

N/A
Market Cap
162.33%
1-Year Change
Engineering & Construction
Industry

1 Month
+9.75%

Low Price$46.75

High Price$53.51
3 Months
+22.82%

Low Price$42.74

High Price$55.05
1 Year
+162.33%

Low Price$17.43

High Price$55.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	52.49	52.58	51.44	51.87	-0.74%	28,100
09/10/2026	52.16	53.26	52.14	52.26	+1.37%	5,991
09/09/2026	53.57	53.57	51.55	51.55	-1.06%	7,884
09/08/2026	51.37	52.10	50.80	52.10	+3.88%	24,345
09/04/2026	49.58	50.16	49.58	50.16	+2.34%	8,048
09/03/2026	47.62	49.01	47.62	49.01	+2.98%	9,861
09/02/2026	46.60	47.59	46.56	47.59	+1.80%	17,805
09/01/2026	47.10	47.96	46.54	46.75	-2.89%	2,573
08/31/2026	$0.05 Dividend
08/28/2026	50.94	50.94	47.80	48.14	-4.21%	1,434
08/27/2026	50.26	50.26	50.26	50.26	+2.82%	624
08/26/2026	48.82	48.88	48.82	48.88	-0.87%	261
08/25/2026	49.31	49.31	49.31	49.31	+0.55%	387
08/24/2026	48.84	49.04	48.38	49.04	-1.70%	323,677
08/21/2026	51.74	51.75	49.89	49.89	-0.84%	32,518
08/20/2026	50.54	50.85	50.31	50.31	-0.97%	133,226
08/19/2026	51.74	51.74	48.87	50.81	-0.13%	20,950
08/18/2026	51.29	51.41	50.79	50.87	-4.94%	23,966
08/17/2026	53.98	53.98	52.67	53.51	+2.06%	246,190
08/14/2026	52.90	55.34	52.44	52.44	+2.28%	7,000
08/13/2026	51.18	52.47	50.35	51.27	+11.83%	50,670
08/12/2026	47.87	47.87	45.84	45.84	-3.00%	7,879
08/11/2026	46.55	47.30	46.44	47.26	+2.51%	3,927
08/10/2026	47.47	47.47	46.10	46.10	-6.07%	62,716
08/07/2026	49.73	49.73	47.81	49.08	+0.95%	20,452
08/06/2026	50.56	50.56	48.62	48.62	-3.22%	31,382
08/05/2026	50.24	50.25	49.90	50.24	+0.58%	19,298
08/04/2026	48.95	50.19	48.94	49.95	+4.52%	50,657
08/03/2026	47.87	47.88	47.79	47.79	+0.46%	827
07/31/2026	46.83	47.73	46.62	47.57	+1.43%	254,284
07/31/2026	$0.05 Dividend
07/30/2026	46.90	46.90	46.90	46.90	+3.23%	3,615
07/29/2026	46.79	46.79	44.69	45.43	-5.30%	4,128
07/28/2026	47.94	48.18	46.88	47.98	-3.01%	4,112
07/27/2026	49.56	49.56	48.30	49.47	-0.83%	4,620
07/24/2026	50.08	50.41	49.88	49.88	-1.15%	129,822
07/23/2026	51.55	51.55	50.46	50.46	-0.49%	48,479
07/22/2026	53.31	53.31	50.29	50.71	-7.14%	93,294
07/21/2026	53.56	54.61	53.56	54.61	+3.03%	24,383
07/20/2026	54.04	54.04	53.01	53.01	-2.56%	12,791
07/17/2026	53.76	54.45	53.33	54.40	+0.51%	27,485
07/16/2026	54.85	54.85	54.13	54.13	-1.68%	10,511
07/15/2026	51.34	55.29	51.34	55.05	+13.71%	76,689
07/14/2026	49.14	49.14	48.42	48.42	+0.19%	11,110
07/13/2026	47.51	48.33	47.50	48.33	+1.19%	18,647
07/10/2026	47.38	47.77	47.38	47.76	+1.17%	7,173
07/09/2026	48.07	48.12	47.21	47.21	-0.40%	19,160
07/08/2026	46.31	47.40	45.83	47.40	+1.45%	21,885
07/07/2026	44.87	46.72	44.87	46.72	+3.07%	37,807
07/06/2026	45.34	45.97	45.22	45.33	+3.24%	34,714
07/02/2026	45.76	45.76	43.17	43.91	-4.06%	10,163
07/01/2026	45.75	45.76	45.75	45.76	+1.04%	1,152
06/30/2026	45.30	45.30	45.20	45.29	+1.55%	12,357
06/30/2026	$0.05 Dividend
06/29/2026	43.67	44.60	43.19	44.60	+1.54%	10,317
06/26/2026	43.14	43.96	43.14	43.93	-1.30%	5,953
06/25/2026	43.57	44.53	43.56	44.51	+3.87%	14,915
06/24/2026	42.17	42.91	42.17	42.85	-0.04%	25,322
06/23/2026	42.87	43.38	42.43	42.86	-2.76%	58,964
06/22/2026	44.14	44.14	43.54	44.08	+1.95%	25,196
06/18/2026	43.25	43.37	43.07	43.23	+1.15%	35,473
06/17/2026	43.82	43.82	42.74	42.74	-1.81%	8,754
06/16/2026	43.84	43.84	43.15	43.53	+0.54%	12,419
06/15/2026	42.20	43.30	42.20	43.30	+3.67%	36,180
06/12/2026	41.77	41.77	41.77	41.77	-1.11%	32,562
06/11/2026	42.01	42.23	41.63	42.23	+0.38%	7,561
06/10/2026	42.12	42.86	42.07	42.07	-0.47%	10,096
06/09/2026	42.93	42.93	41.27	42.27	-1.33%	49,120
06/08/2026	44.07	65.00	42.63	42.84	-1.76%	14,912
06/05/2026	46.71	46.71	43.61	43.61	-5.20%	25,693
06/04/2026	45.27	46.39	45.27	46.00	+4.25%	38,903
06/03/2026	43.11	44.55	43.11	44.13	-0.92%	51,042
06/02/2026	42.20	44.54	42.20	44.54	+9.64%	19,441
06/01/2026	40.77	40.77	40.61	40.62	-2.65%	20,712
05/29/2026	42.42	42.42	41.73	41.73	-1.23%	14,464
05/29/2026	$0.05 Dividend
05/28/2026	41.02	42.25	41.02	42.25	+0.03%	1,651
05/27/2026	42.23	42.23	42.23	42.23	-1.69%	6,458
05/26/2026	42.86	43.06	42.59	42.96	+1.69%	48,299
05/22/2026	42.25	42.25	42.25	42.25	+1.42%	21,859
05/21/2026	41.92	41.92	40.12	41.66	+0.67%	52,645
05/20/2026	42.79	43.14	41.13	41.38	-1.93%	88,788
05/19/2026	42.93	43.88	41.92	42.19	-0.38%	144,937
05/18/2026	42.34	42.35	42.34	42.35	+0.47%	420
05/15/2026	39.25	42.15	39.08	42.15	+15.61%	35,727
05/14/2026	37.93	38.08	34.22	36.46	+0.69%	3,287
05/13/2026	36.33	36.33	35.77	36.21	-1.50%	15,490
05/12/2026	37.73	37.81	36.76	36.76	-3.70%	10,747
05/11/2026	38.33	38.33	37.94	38.17	-1.29%	16,232
05/08/2026	39.34	39.60	38.58	38.67	-0.97%	35,178
05/07/2026	40.24	40.24	39.05	39.05	-4.50%	43,826
05/06/2026	40.42	40.89	40.42	40.89	+0.42%	11,530
05/05/2026	39.82	40.72	39.82	40.72	+2.25%	5,268
05/04/2026	39.02	39.82	39.02	39.82	+5.16%	11,125
05/01/2026	37.26	37.87	37.26	37.87	+4.48%	11,860
04/30/2026	35.69	36.30	35.15	36.25	+0.30%	8,807
04/30/2026	$0.05 Dividend
04/29/2026	36.10	36.50	36.10	36.14	+2.27%	31,545
04/28/2026	35.34	35.34	35.34	35.34	+0.71%	27,540
04/27/2026	35.94	35.94	35.09	35.09	+2.38%	3,941