Bird Construction Inc. - BDT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.25	32.25	32.25	32.59	31.24	408,987
February 19, 2026	31.14	31.32	31.32	31.48	31.06	195,714
February 18, 2026	30.81	31.27	31.27	31.33	30.8	166,400
February 17, 2026	30.2	30.73	30.73	30.91	30.11	147,536
February 13, 2026	29.86	30.32	30.32	30.43	29.35	192,734
February 12, 2026	31.46	29.84	29.84	31.52	29.5	247,834
February 11, 2026	31.5	31.18	31.18	31.83	31	132,738
February 10, 2026	31.88	31.5	31.5	31.96	31.31	175,446
February 09, 2026	31.42	31.79	31.79	31.95	30.97	260,518
February 06, 2026	30.3	31.42	31.42	31.42	30.21	240,509
February 05, 2026	30.82	30.06	30.06	30.82	29.83	148,800
February 04, 2026	31.45	30.88	30.88	31.6	30.4	177,600
February 03, 2026	30.67	31.38	31.38	31.5	30.57	255,211
February 02, 2026	30.02	30.67	30.67	30.87	30	187,300
January 30, 2026	30.29	30.16	30.16	30.48	29.57	158,514
January 29, 2026	30.5	30.66	30.66	31.2	30.02	341,500
January 28, 2026	30.59	30.48	30.48	30.68	29.76	177,300
January 27, 2026	30.28	30.45	30.45	30.9	30.13	203,903
January 26, 2026	29.65	30.25	30.25	30.29	29.48	205,200
January 23, 2026	30.23	29.64	29.64	30.6	29.49	201,900
January 22, 2026	29.66	30.24	30.24	30.35	29.56	256,500
January 21, 2026	29.95	29.59	29.59	30.1	29.15	141,114
January 20, 2026	29.98	29.94	29.94	30.04	29.53	129,048
January 19, 2026	29.72	29.9	29.9	30.19	29.56	134,512
January 16, 2026	29.69	29.9	29.9	29.93	28.73	519,613
January 15, 2026	29.37	29.49	29.49	29.82	29.21	368,427
January 14, 2026	30.47	29.3	29.3	30.53	29.19	324,400
January 13, 2026	30.36	30.44	30.44	30.47	30.07	160,400
January 12, 2026	29.87	30.34	30.34	30.4	29.87	176,541
January 09, 2026	29.32	30.02	30.02	30.03	29.32	171,045
January 08, 2026	29.84	29.69	29.69	29.89	28.95	118,736
January 07, 2026	29.69	29.62	29.62	30	29.38	138,614
January 06, 2026	29.26	29.74	29.74	29.9	28.78	156,200
January 05, 2026	29.35	29.26	29.26	29.74	29.11	123,900
January 02, 2026	28.76	29.24	29.24	29.29	28.69	100,710
December 31, 2025	28.56	28.52	28.52	28.89	28.4	53,605
December 30, 2025	28.89	28.57	28.57	29.24	28.55	85,787
December 29, 2025	29	29.11	29.11	29.32	28.95	51,400
December 23, 2025	29	29.14	29.14	29.2	28.83	72,400
December 22, 2025	29.18	29.04	29.04	29.9	28.89	98,114
December 19, 2025	28.95	29.13	29.13	29.13	28.74	108,304
December 18, 2025	29.45	28.75	28.75	29.7	28.42	132,300
December 17, 2025	28.41	29.38	29.38	30.4	28.41	617,400
December 16, 2025	28.14	28.19	28.19	28.36	27.96	279,200
December 15, 2025	28.15	28.08	28.08	28.29	27.57	137,541
December 12, 2025	28.76	28.12	28.12	29.05	28.03	114,679
December 11, 2025	28.56	28.71	28.71	29.1	28.43	184,647
December 10, 2025	28.03	28.58	28.58	28.82	28.03	153,700
December 09, 2025	27.54	28.22	28.22	28.5	27.54	126,900
December 08, 2025	27.25	27.61	27.61	27.63	27.08	107,046
December 05, 2025	27.35	27.2	27.2	27.62	27.01	84,400
December 04, 2025	26.5	27.33	27.33	27.42	26.5	166,200
December 03, 2025	26.66	26.5	26.5	26.72	26.31	99,144
December 02, 2025	26.55	26.4	26.4	26.68	26.24	80,000
December 01, 2025	26.18	26.5	26.5	26.98	25.92	164,400
November 28, 2025	26.55	26.48	26.48	26.55	26.22	101,345
November 27, 2025	26.57	26.44	26.44	26.67	26.36	67,300
November 26, 2025	26.2	26.53	26.53	26.64	26.05	140,685
November 25, 2025	25.73	26.05	26.05	26.08	25.41	231,484
November 24, 2025	25.12	25.27	25.27	25.55	24.84	454,039

Bird Construction Inc. (BDT.TO) TSX