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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.35	28.86	28.86	29.44	27.58	339,800
November 06, 2025	30.05	28.35	28.35	30.12	28.33	233,721
November 05, 2025	29.1	30.28	30.28	30.88	29.1	213,085
November 04, 2025	29.74	29.21	29.21	29.74	29.02	228,920
November 03, 2025	30.25	29.89	29.89	30.26	29.43	124,700
October 31, 2025	30.3	30.12	30.12	30.3	29.62	155,317
October 30, 2025	30.78	30.21	30.21	31.11	30	146,100
October 29, 2025	30.43	30.8	30.8	30.91	30.42	140,511
October 28, 2025	31.2	30.57	30.57	31.2	30.43	169,400
October 27, 2025	30.79	31.2	31.2	31.59	30.57	374,422
October 24, 2025	30.33	30.56	30.56	31	30.22	164,436
October 23, 2025	30	30.05	30.05	30.35	29.96	96,000
October 22, 2025	29.63	29.92	29.92	30	29.09	111,200
October 21, 2025	29.61	29.62	29.62	29.79	29.33	80,300
October 20, 2025	29.44	29.58	29.58	29.7	29.34	75,735
October 17, 2025	29.52	29.25	29.25	29.55	28.95	164,002
October 16, 2025	30.12	29.75	29.75	30.12	29.57	114,900
October 15, 2025	30.65	30	30	30.65	29.59	166,900
October 14, 2025	29.9	30.2	30.2	30.43	29.9	174,700
October 10, 2025	30.7	30.28	30.28	30.7	29.81	234,247
October 09, 2025	30.78	30.49	30.49	30.9	30.23	207,749
October 08, 2025	30.69	30.74	30.74	30.81	30.58	136,400
October 07, 2025	31.4	30.67	30.67	31.76	30.35	211,042
October 06, 2025	30.42	31.22	31.22	31.35	30.36	304,644
October 03, 2025	30.19	30.3	30.3	30.39	29.89	174,330
October 02, 2025	30.02	30.25	30.25	30.36	29.9	179,427
October 01, 2025	29.87	30.14	30.14	30.46	29.87	277,000
September 30, 2025	29.7	30.18	30.18	30.2	29.49	181,600
September 29, 2025	29.25	29.52	29.52	29.6	29.25	175,856
September 26, 2025	29.38	29.26	29.26	29.4	28.9	254,008
September 25, 2025	28.6	29.27	29.27	29.34	28.6	229,087
September 24, 2025	28.71	28.85	28.85	28.97	28.25	211,765
September 23, 2025	28.66	28.65	28.65	29.2	28.36	344,670
September 22, 2025	28.34	28.73	28.73	28.76	28.3	165,500
September 19, 2025	28.24	28.44	28.44	28.55	28.05	348,465
September 18, 2025	28.04	28.22	28.22	28.51	28.04	167,224
September 17, 2025	28.16	27.92	27.92	28.49	27.85	116,800
September 16, 2025	28.75	28.15	28.15	28.88	28.05	159,672
September 15, 2025	28.42	28.76	28.76	28.84	27.94	285,107
September 12, 2025	28.29	27.91	27.91	28.29	27.61	225,715
September 11, 2025	26.26	28.29	28.29	28.33	26.26	453,215
September 10, 2025	26	26.47	26.47	26.55	25.89	205,512
September 09, 2025	25.99	25.85	25.85	26.19	25.68	222,600
September 08, 2025	26.28	26.19	26.19	26.39	25.76	305,300
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

Bird Construction Inc. (BDT.TO) TSX