tiprankstipranks
Bird Construction (TSE:BDT)
TSX:BDT
Canadian Market
BDT
Bird Construction
RESEARCH TOOLSreports

Bird Construction (BDT) Historical Prices

599 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
45.88
47.40
45.14
47.28
47.28
+3.32%
346,675
1.34
Apr 09, 2026
43.65
46.05
43.65
45.76
45.76
+4.81%
415,937
1.63
Apr 08, 2026
42.40
43.77
42.40
43.66
43.66
+5.08%
440,394
1.76
Apr 07, 2026
41.98
42.19
40.98
41.55
41.55
-0.24%
573,303
2.36
Apr 06, 2026
41.12
42.18
41.12
41.65
41.65
+1.04%
147,496
0.61
Apr 03, 2026
40.26
41.78
40.20
41.22
41.22
0.00%
0
0.00
Apr 02, 2026
40.26
41.78
40.20
41.22
41.22
+0.91%
280,301
1.15
Apr 01, 2026
39.97
41.29
39.97
40.85
40.85
+2.54%
242,877
1.01
Mar 31, 2026
39.35
39.94
38.98
39.84
39.84
+1.94%
216,116
0.91
Mar 30, 2026
39.62
40.00
38.49
39.15
39.08
-0.73%
457,062
1.98
Mar 27, 2026
38.75
39.57
38.49
39.44
39.37
+1.21%
437,515
1.94
Mar 26, 2026
38.06
39.86
38.00
38.97
38.90
+2.71%
451,148
2.06
Mar 25, 2026
36.25
38.04
36.24
37.94
37.87
+5.19%
345,937
1.62
Mar 24, 2026
35.39
36.31
35.23
36.07
36.01
+1.26%
166,265
0.79
Mar 23, 2026
35.35
36.21
35.16
35.62
35.56
+1.37%
235,378
1.13
Mar 20, 2026
34.79
35.32
34.50
35.14
35.08
+0.95%
241,956
1.18
Mar 19, 2026
35.18
35.90
34.50
34.81
34.75
-2.49%
232,731
1.15
Mar 18, 2026
36.18
36.25
35.10
35.70
35.64
-1.46%
196,480
0.98
Mar 17, 2026
35.77
36.64
35.50
36.23
36.17
+1.88%
338,670
1.71
Mar 16, 2026
35.00
35.73
34.80
35.56
35.50
+4.34%
260,969
1.28
Mar 13, 2026
33.34
34.75
33.17
34.08
34.02
+3.78%
466,860
2.33
Mar 12, 2026
30.36
34.15
30.06
32.84
32.78
+2.18%
1,012,468
5.42
Mar 11, 2026
31.82
32.33
31.57
32.14
32.08
+0.66%
150,047
0.81
Mar 10, 2026
31.40
32.37
31.28
31.93
31.87
+1.43%
255,546
1.38
Mar 09, 2026
31.04
31.50
30.24
31.48
31.42
-0.57%
176,403
0.95
Mar 06, 2026
31.53
31.92
30.92
31.66
31.60
-0.41%
159,384
0.86
Mar 05, 2026
32.07
32.19
31.49
31.79
31.73
-1.36%
145,565
0.79
Mar 04, 2026
32.44
32.61
32.17
32.23
32.17
-0.65%
149,190
0.82
Mar 03, 2026
32.37
32.58
31.70
32.44
32.38
-1.94%
193,229
1.06
Mar 02, 2026
31.68
33.17
31.47
33.08
33.02
+3.96%
283,366
1.58
Feb 27, 2026
31.89
32.00
31.60
31.82
31.76
-0.72%
247,699
1.40
Feb 26, 2026
32.08
32.27
31.61
32.12
31.99
+0.09%
212,896
1.21
Feb 25, 2026
31.58
32.25
31.31
32.09
31.96
+1.90%
181,078
1.04
Feb 24, 2026
31.47
31.60
31.24
31.49
31.37
+0.45%
184,733
1.07
Feb 23, 2026
32.48
32.50
31.20
31.35
31.23
-2.79%
467,602
2.79
Feb 20, 2026
31.25
32.59
31.24
32.25
32.12
+2.97%
425,103
2.58
Feb 19, 2026
31.14
31.48
31.06
31.32
31.20
+0.16%
195,714
1.16
Feb 18, 2026
30.81
31.33
30.80
31.27
31.15
+1.76%
166,386
0.99
Feb 17, 2026
30.20
30.91
30.11
30.73
30.61
+1.35%
147,536
0.87
Feb 16, 2026
29.86
30.43
29.35
30.32
30.20
0.00%
0
0.00
Feb 13, 2026
29.86
30.43
29.35
30.32
30.20
+1.61%
192,734
1.09
Feb 12, 2026
31.46
31.52
29.50
29.84
29.72
-4.30%
247,834
1.40
Feb 11, 2026
31.50
31.83
31.00
31.18
31.06
-1.02%
132,738
0.74
Feb 10, 2026
31.88
31.96
31.31
31.50
31.38
-0.91%
208,246
1.10
Feb 09, 2026
31.42
31.95
30.97
31.79
31.66
+1.18%
260,518
1.39
Feb 06, 2026
30.30
31.42
30.21
31.42
31.30
+4.53%
240,509
1.30
Feb 05, 2026
30.82
30.82
29.83
30.06
29.94
-2.66%
148,781
0.79
Feb 04, 2026
31.45
31.60
30.40
30.88
30.76
-1.59%
177,569
0.93
Feb 03, 2026
30.67
31.50
30.57
31.38
31.26
+2.31%
255,211
1.34
Feb 02, 2026
30.02
30.87
30.00
30.67
30.55
+1.69%
187,292
0.98
Rows:
50