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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	27.79	27.57	27.57	27.88	27.29	159,600
June 09, 2025	27.47	27.75	27.75	27.81	27.35	171,300
June 06, 2025	27.58	27.47	27.47	27.68	27.2	96,184
June 05, 2025	26.98	27.24	27.24	27.27	26.79	82,800
June 04, 2025	27.26	26.91	26.91	27.65	26.72	134,300
June 03, 2025	26.82	27.27	27.27	27.5	26.67	139,600
June 02, 2025	27	26.65	26.65	27.25	26.55	129,700
May 30, 2025	27.15	27.04	27.04	27.42	26.94	405,600
May 29, 2025	27.15	27.18	27.11	27.33	26.9	217,340
May 28, 2025	26.61	27.14	27.07	27.14	26.49	252,017
May 27, 2025	26.35	26.77	26.7	26.85	26.21	320,500
May 26, 2025	26.1	26.3	26.3	26.5	25.98	77,335
May 23, 2025	26.53	26.03	26.03	26.9	25.91	178,100
May 22, 2025	25.92	26.56	26.56	26.72	25.92	165,649

Bird Construction Inc. (BDT.TO) TSX