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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.13	26.24	26.24	26.47	25.61	388,000
September 04, 2025	24.16	26.01	26.01	26.13	24.15	1.37M
September 03, 2025	23.44	22.98	22.98	23.49	22.75	447,000
September 02, 2025	22.6	23.18	23.18	23.27	22.4	329,141
August 29, 2025	22.86	22.61	22.61	22.91	22.55	323,000
August 28, 2025	22.99	23	22.93	23.24	22.78	272,100
August 27, 2025	22.85	22.89	22.89	23.17	22.63	290,100
August 26, 2025	23.05	22.79	22.79	23.1	22.52	551,400
August 25, 2025	23.76	23.1	23.1	23.76	23.05	291,242
August 22, 2025	23.68	23.76	23.76	24.36	23.62	246,344
August 21, 2025	23.49	23.53	23.53	23.57	23.06	437,800
August 20, 2025	23.35	23.45	23.45	23.8	22.81	380,849
August 19, 2025	23.89	23.31	23.31	24.29	23.1	694,326
August 18, 2025	24.51	23.85	23.85	24.62	23.6	538,200
August 15, 2025	26	24.51	24.51	26	23.85	949,642
August 14, 2025	27.95	25.44	25.44	27.95	25.3	1.22M
August 13, 2025	30.47	30.08	30.08	30.47	29.57	181,500
August 12, 2025	29.82	30.32	30.32	30.55	29.8	126,100
August 11, 2025	28.97	29.81	29.81	29.99	28.97	98,600
August 08, 2025	29.03	29.04	29.04	29.47	28.86	92,941
August 07, 2025	29.19	28.73	28.73	29.19	28.52	92,720
August 06, 2025	28.5	28.99	28.99	29.07	28.5	106,529
August 05, 2025	28.52	28.63	28.63	28.66	27.95	102,736
August 01, 2025	28.65	28.11	28.11	29.01	28.04	126,300
July 31, 2025	28.88	28.85	28.85	29.1	28.74	89,232
July 30, 2025	28.62	28.88	28.81	29.18	28.44	167,200
July 29, 2025	28.57	28.6	28.53	28.69	28.13	167,800
July 28, 2025	29.12	28.65	28.58	29.12	28.51	133,532
July 25, 2025	28.8	28.75	28.68	28.93	28.46	103,229
July 24, 2025	28.99	28.72	28.65	29.02	28.42	179,300
July 23, 2025	29.16	28.9	28.83	29.59	28.85	131,703
July 22, 2025	29.51	29.21	29.14	29.78	28.32	195,100
July 21, 2025	29.8	29.7	29.63	30.13	29.49	157,800
July 18, 2025	30.25	29.52	29.45	30.25	29.45	137,100
July 17, 2025	30.15	29.96	29.89	30.38	29.87	82,000
July 16, 2025	29.82	30.3	30.23	30.34	29.64	68,044
July 15, 2025	29.98	29.8	29.73	29.98	29.66	51,300
July 14, 2025	29.51	29.87	29.8	29.98	29.51	109,732
July 11, 2025	29.7	29.65	29.65	29.87	29.49	79,333
July 10, 2025	29.79	29.7	29.7	30.17	29.68	150,800
July 09, 2025	29.48	29.67	29.67	29.75	29.26	87,628
July 08, 2025	29.21	29.34	29.34	29.42	28.99	59,445
July 07, 2025	29.34	28.97	28.97	29.66	28.94	90,100
July 04, 2025	28.71	29.34	29.34	29.46	28.71	47,700
July 03, 2025	28.84	29.03	29.03	29.15	28.66	66,400
July 02, 2025	28.55	28.77	28.77	28.91	28.42	109,400
June 30, 2025	28.06	28.79	28.79	28.89	28	102,335
June 27, 2025	28.45	28.26	28.19	28.48	27.95	209,100
June 26, 2025	28.24	28.3	28.3	28.4	27.88	155,200
June 25, 2025	28.06	28.02	28.02	28.3	27.8	111,945
June 24, 2025	27.84	28.02	28.02	28.11	27.53	84,700
June 23, 2025	27.09	27.53	27.53	27.81	27.04	94,763
June 20, 2025	27.85	27.3	27.3	27.85	27.11	222,200
June 19, 2025	27.84	27.52	27.52	28.03	27.5	60,322
June 18, 2025	27.65	27.61	27.61	27.86	27.52	64,600
June 17, 2025	28.3	27.47	27.47	28.45	27.39	129,700
June 16, 2025	28.35	28.22	28.22	28.35	27.92	93,540
June 13, 2025	27.88	27.94	27.94	28.23	27.49	174,426
June 12, 2025	27.57	27.93	27.93	28.27	27.45	122,600
June 11, 2025	27.67	27.51	27.51	28.05	27.4	93,300

Bird Construction Inc. (BDT.TO) TSX