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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.47	25.04	25.04	25.47	24.92	142,600
November 20, 2025	26.19	25.27	25.27	26.6	25.17	229,334
November 19, 2025	25.31	25.98	25.98	26.02	25.12	181,810
November 18, 2025	24.81	25.08	25.08	25.19	24.39	493,634
November 17, 2025	25.63	24.93	24.93	25.65	24.76	250,627
November 14, 2025	25.29	25.59	25.59	26	25.29	243,400
November 13, 2025	25.56	25.53	25.53	26.35	23.56	890,682
November 12, 2025	27.46	27.73	27.73	27.85	27.4	86,400
November 11, 2025	27.75	27.41	27.41	27.84	27.23	118,327
November 10, 2025	29.5	27.45	27.45	29.5	27.43	301,200
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

Bird Construction Inc. (BDT.TO) TSX