Bird Construction Inc. (BIRDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:46AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 100 |
| 07 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 400 |
| 06 May 2024 | 14.56 | 14.82 | 14.56 | 14.80 | 14.80 | 1,000 |
| 03 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| 02 May 2024 | 13.93 | 13.98 | 13.93 | 13.98 | 13.98 | 1,400 |
| 01 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 30 Apr 2024 | 13.97 | 13.97 | 13.85 | 13.85 | 13.85 | 1,800 |
| 29 Apr 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 14.17 | 3,200 |
| 29 Apr 2024 | 0.034 Dividend | |||||
| 26 Apr 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.97 | 1,000 |
| 25 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | - |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 500 |
| 23 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.71 | 6,100 |
| 22 Apr 2024 | 13.60 | 13.74 | 13.52 | 13.74 | 13.71 | 300 |
| 19 Apr 2024 | 13.52 | 13.55 | 13.52 | 13.55 | 13.52 | 400 |
| 18 Apr 2024 | 13.23 | 13.37 | 13.11 | 13.22 | 13.19 | 14,400 |
| 17 Apr 2024 | 13.46 | 13.48 | 13.27 | 13.30 | 13.27 | 7,700 |
| 16 Apr 2024 | 13.48 | 13.48 | 13.26 | 13.31 | 13.28 | 7,800 |
| 15 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.43 | 100 |
| 12 Apr 2024 | 13.68 | 13.68 | 13.46 | 13.46 | 13.43 | 800 |
| 11 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.96 | 100 |
| 10 Apr 2024 | 13.89 | 13.89 | 13.81 | 13.81 | 13.78 | 700 |
| 09 Apr 2024 | 14.18 | 14.18 | 14.05 | 14.05 | 14.02 | 300 |
| 08 Apr 2024 | 14.14 | 14.14 | 14.12 | 14.12 | 14.09 | 300 |
| 05 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 200 |
| 04 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.72 | 1,100 |
| 03 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.64 | 300 |
| 02 Apr 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 13.78 | 5,700 |
| 01 Apr 2024 | 13.67 | 13.67 | 13.62 | 13.62 | 13.59 | 400 |
| 28 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.72 | - |
| 27 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.72 | 100 |
| 27 Mar 2024 | 0.034 Dividend | |||||
| 26 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.59 | - |
| 25 Mar 2024 | 13.55 | 13.66 | 13.50 | 13.66 | 13.59 | 3,200 |
| 22 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.52 | 200 |
| 21 Mar 2024 | 13.74 | 13.99 | 13.74 | 13.99 | 13.92 | 3,500 |
| 20 Mar 2024 | 13.61 | 13.69 | 13.58 | 13.58 | 13.51 | 1,900 |
| 19 Mar 2024 | 13.77 | 13.77 | 13.60 | 13.60 | 13.53 | 1,500 |
| 18 Mar 2024 | 13.90 | 13.97 | 13.79 | 13.79 | 13.72 | 6,700 |
| 15 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | 300 |
| 14 Mar 2024 | 13.94 | 13.99 | 13.94 | 13.96 | 13.89 | 4,000 |
| 13 Mar 2024 | 13.92 | 14.14 | 13.88 | 14.14 | 14.07 | 4,800 |
| 12 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.84 | 200 |
| 11 Mar 2024 | 13.69 | 13.75 | 13.65 | 13.73 | 13.66 | 1,600 |
| 08 Mar 2024 | 13.66 | 14.00 | 13.66 | 13.69 | 13.62 | 21,200 |
| 07 Mar 2024 | 13.99 | 14.02 | 13.79 | 13.79 | 13.72 | 11,300 |
| 06 Mar 2024 | 13.05 | 14.14 | 13.05 | 13.94 | 13.87 | 3,100 |
| 05 Mar 2024 | 13.02 | 13.02 | 12.80 | 12.80 | 12.74 | 1,400 |
| 04 Mar 2024 | 12.87 | 12.87 | 12.69 | 12.69 | 12.63 | 23,200 |
| 01 Mar 2024 | 12.75 | 12.89 | 12.75 | 12.84 | 12.78 | 4,000 |
| 29 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.56 | 58,000 |
| 28 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.56 | - |
| 28 Feb 2024 | 0.026 Dividend | |||||
| 27 Feb 2024 | 12.69 | 12.69 | 12.62 | 12.62 | 12.53 | 300 |
| 26 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | 100 |
| 23 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | - |
| 22 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | - |
| 21 Feb 2024 | 12.45 | 12.50 | 12.17 | 12.26 | 12.17 | 700 |
| 20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.21 | 900 |
| 16 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | - |
| 15 Feb 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 12.15 | 6,100 |
| 14 Feb 2024 | 11.74 | 11.91 | 11.74 | 11.90 | 11.82 | 1,200 |
| 13 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.47 | 200 |
| 12 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.31 | 200 |
| 09 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.57 | - |
| 08 Feb 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.57 | 4,000 |
| 07 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | 500 |
| 06 Feb 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.16 | 900 |
| 05 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.59 | - |
| 02 Feb 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 11.59 | 1,200 |
| 01 Feb 2024 | 11.46 | 11.70 | 11.46 | 11.70 | 11.62 | 3,400 |
| 31 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.40 | - |
| 30 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.40 | 600 |
| 30 Jan 2024 | 0.027 Dividend | |||||
| 29 Jan 2024 | 11.56 | 11.68 | 11.56 | 11.63 | 11.52 | 3,100 |
| 26 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.21 | 100 |
| 25 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | - |
| 24 Jan 2024 | 11.15 | 11.30 | 11.15 | 11.30 | 11.20 | 500 |
| 23 Jan 2024 | 11.00 | 11.11 | 11.00 | 11.09 | 10.99 | 1,100 |
| 22 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.78 | 1,000 |
| 19 Jan 2024 | 10.57 | 10.77 | 10.57 | 10.77 | 10.67 | 1,000 |
| 18 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 500 |
| 17 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | 4,500 |
| 16 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 1,000 |
| 12 Jan 2024 | 10.48 | 10.54 | 10.48 | 10.54 | 10.44 | 700 |
| 11 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.63 | - |
| 10 Jan 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.63 | 1,200 |
| 09 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
| 08 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | 800 |
| 05 Jan 2024 | 10.15 | 10.46 | 10.15 | 10.46 | 10.36 | 2,300 |
| 04 Jan 2024 | 10.04 | 10.12 | 10.03 | 10.12 | 10.03 | 3,600 |
| 03 Jan 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.42 | 2,000 |
| 02 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.61 | 200 |
| 29 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.99 | - |
| 28 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.99 | 100 |
| 28 Dec 2023 | 0.027 Dividend | |||||
| 27 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 100 |
| 26 Dec 2023 | 11.16 | 11.16 | 11.00 | 11.00 | 10.87 | 800 |
| 22 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.84 | 200 |
| 21 Dec 2023 | 11.01 | 11.11 | 11.01 | 11.11 | 10.98 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.