Skip to main content

Bird Construction Inc (TSX: BDT )

22.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2024 22.92 22.97 22.20 22.72 132,228 -0.18(-0.79%)
Sep 23, 2024 22.77 23.06 22.65 22.90 101,094 +0.40(+1.78%)
Sep 20, 2024 22.84 22.89 22.29 22.50 1,573,900 -0.25(-1.10%)
Sep 19, 2024 23.04 23.04 22.66 22.75 202,057 +0.17(+0.75%)
Sep 18, 2024 22.83 23.01 22.51 22.58 131,422 -0.06(-0.27%)
Sep 17, 2024 22.42 22.79 22.29 22.64 119,188 +0.17(+0.76%)
Sep 16, 2024 22.10 22.55 21.70 22.47 180,341 +0.47(+2.14%)
Sep 13, 2024 22.41 22.50 22.00 22.00 95,678 -0.20(-0.90%)
Sep 12, 2024 22.39 22.53 21.84 22.20 149,523 -0.13(-0.58%)
Sep 11, 2024 21.87 22.46 21.74 22.33 127,371 +0.46(+2.10%)
Sep 10, 2024 22.07 22.07 21.46 21.87 138,237 -0.10(-0.46%)
Sep 09, 2024 21.27 22.15 21.27 21.97 173,237 +0.80(+3.78%)
Sep 06, 2024 21.99 22.01 20.94 21.17 164,513 -0.62(-2.85%)
Sep 05, 2024 21.91 22.36 21.72 21.79 60,695 -0.13(-0.59%)
Sep 04, 2024 22.14 22.30 21.88 21.92 56,200 -0.34(-1.53%)
Sep 03, 2024 22.80 22.80 21.92 22.26 117,824 -0.67(-2.92%)
Aug 30, 2024 22.93 0 -0.09(-0.39%)
Aug 29, 2024 22.86 23.22 22.86 23.02 84,271 +0.11(+0.48%)
Aug 28, 2024 23.47 23.56 22.86 22.91 95,907 -0.35(-1.50%)
Aug 27, 2024 23.25 23.52 23.12 23.26 107,116 -0.47(-1.98%)
Aug 26, 2024 24.00 24.18 23.47 23.73 61,735 -0.23(-0.96%)
Aug 23, 2024 23.72 24.08 23.72 23.96 73,253 +0.43(+1.83%)
Aug 22, 2024 24.25 24.88 23.51 23.53 89,161 -0.73(-3.01%)
Aug 21, 2024 24.05 24.40 23.71 24.26 92,417 +0.17(+0.71%)
Aug 20, 2024 24.12 24.44 23.68 24.09 82,122 -0.36(-1.47%)
Aug 19, 2024 24.72 24.77 24.23 24.45 129,301 -0.26(-1.05%)
Aug 16, 2024 25.32 25.34 24.67 24.71 120,459 -0.49(-1.94%)
Aug 15, 2024 23.28 25.88 23.28 25.20 235,728 +1.64(+6.96%)
Aug 14, 2024 22.26 23.56 22.25 23.56 219,439 +1.25(+5.60%)
Aug 13, 2024 22.70 22.85 21.71 22.31 179,589 -0.56(-2.45%)
Aug 12, 2024 24.61 24.75 22.71 22.87 148,484 -1.59(-6.50%)
Aug 09, 2024 23.61 24.46 23.07 24.46 186,397 +0.87(+3.69%)
Aug 08, 2024 23.39 24.30 22.06 23.59 392,676 +1.14(+5.08%)
Aug 07, 2024 22.51 23.34 22.18 22.45 174,477 -0.07(-0.31%)
Aug 06, 2024 22.00 23.18 20.48 22.52 304,226 -1.36(-5.70%)
Aug 02, 2024 23.88 0 -1.70(-6.65%)
Aug 01, 2024 25.99 26.01 25.16 25.58 81,938 -0.31(-1.20%)
Jul 31, 2024 25.66 26.12 25.66 25.89 103,285 +0.02(+0.08%)
Jul 30, 2024 25.60 26.12 25.59 25.87 78,868 +0.27(+1.05%)
Jul 29, 2024 25.90 26.20 25.48 25.60 70,887 -0.30(-1.16%)
Jul 26, 2024 25.46 26.20 25.46 25.90 64,291 +0.45(+1.77%)
Jul 25, 2024 25.41 25.73 24.78 25.45 86,296 +0.20(+0.79%)
Jul 24, 2024 25.94 26.05 25.14 25.25 57,513 -0.69(-2.66%)
Jul 23, 2024 25.60 26.20 25.60 25.94 46,899 +0.34(+1.33%)
Jul 22, 2024 25.19 25.78 25.18 25.60 74,654 +0.41(+1.63%)
Jul 19, 2024 24.74 25.34 24.43 25.19 86,126 +0.24(+0.96%)
Jul 18, 2024 25.39 25.65 24.79 24.95 94,723 -0.28(-1.11%)
Jul 17, 2024 26.02 26.03 24.88 25.23 158,675 -1.04(-3.96%)
Jul 16, 2024 25.93 26.45 25.44 26.27 141,348 +0.41(+1.59%)
Jul 15, 2024 26.32 26.52 25.79 25.86 92,697 -0.50(-1.90%)
Jul 12, 2024 26.92 26.95 26.34 26.36 68,658 -0.37(-1.38%)
Jul 11, 2024 26.59 26.86 26.49 26.73 121,222 +0.16(+0.60%)
Jul 10, 2024 26.59 26.69 26.33 26.57 65,951 +0.14(+0.53%)
Jul 09, 2024 26.72 26.85 26.30 26.43 154,959 -0.35(-1.31%)
Jul 08, 2024 26.45 26.79 26.26 26.78 152,817 +0.44(+1.67%)
Jul 05, 2024 26.77 26.77 26.12 26.34 86,757 -0.53(-1.97%)
Jul 04, 2024 26.50 26.98 26.50 26.87 44,564 +0.32(+1.21%)
Jul 03, 2024 26.44 26.66 26.36 26.55 81,132 +0.11(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.