Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bird Construction Inc (TSX: BDT )

21.66 +0.06 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.520 8.530 8.350 8.380 47,918 -0.13(-1.53%)
May 30, 2022 8.400 8.510 8.400 8.510 28,808 +0.14(+1.67%)
May 27, 2022 8.380 8.460 8.360 8.370 54,421 +0.04(+0.48%)
May 26, 2022 8.280 8.420 8.250 8.330 60,483 +0.19(+2.33%)
May 25, 2022 8.170 8.230 8.070 8.140 29,570 +0.01(+0.12%)
May 24, 2022 8.220 8.220 8.080 8.130 62,323 -0.04(-0.49%)
May 20, 2022 8.170 0 +0.07(+0.86%)
May 19, 2022 8.090 8.190 8.030 8.100 51,195 +0.05(+0.62%)
May 18, 2022 8.360 8.360 8.000 8.050 54,239 -0.26(-3.13%)
May 17, 2022 8.170 8.360 8.140 8.310 70,426 +0.28(+3.49%)
May 16, 2022 7.950 8.080 7.850 8.030 124,934 +0.13(+1.65%)
May 13, 2022 7.860 8.100 7.820 7.900 201,621 +0.08(+1.02%)
May 12, 2022 7.610 7.950 7.610 7.820 151,866 +0.20(+2.62%)
May 11, 2022 8.000 8.130 7.610 7.620 216,613 -0.45(-5.58%)
May 10, 2022 8.110 8.290 8.060 8.070 126,499 -0.08(-0.98%)
May 09, 2022 8.410 8.410 8.050 8.150 148,326 -0.31(-3.66%)
May 06, 2022 8.450 8.550 8.350 8.460 46,934 +0.02(+0.24%)
May 05, 2022 8.630 8.640 8.390 8.440 72,785 -0.16(-1.86%)
May 04, 2022 8.580 8.630 8.420 8.600 41,175 +0.10(+1.18%)
May 03, 2022 8.390 8.580 8.390 8.500 54,676 +0.07(+0.83%)
May 02, 2022 8.660 8.660 8.320 8.430 132,945 -0.17(-1.98%)
Apr 29, 2022 8.820 8.820 8.580 8.600 49,319 -0.13(-1.49%)
Apr 28, 2022 8.650 8.770 8.570 8.730 62,146 +0.13(+1.51%)
Apr 27, 2022 8.550 8.630 8.530 8.600 60,882 +0.07(+0.82%)
Apr 26, 2022 8.740 8.770 8.520 8.530 63,404 -0.26(-2.96%)
Apr 25, 2022 8.840 8.840 8.630 8.790 104,667 -0.08(-0.90%)
Apr 22, 2022 9.030 9.030 8.790 8.870 100,311 -0.16(-1.77%)
Apr 21, 2022 9.190 9.220 8.970 9.030 58,956 -0.15(-1.63%)
Apr 20, 2022 9.140 9.180 9.040 9.180 102,334 +0.08(+0.88%)
Apr 19, 2022 8.990 9.130 8.960 9.100 112,375 +0.20(+2.25%)
Apr 18, 2022 8.970 8.990 8.890 8.900 82,751 -0.06(-0.67%)
Apr 14, 2022 8.960 0 -0.02(-0.22%)
Apr 13, 2022 8.960 8.990 8.840 8.980 67,567 +0.03(+0.34%)
Apr 12, 2022 9.070 9.070 8.910 8.950 134,318 -0.06(-0.67%)
Apr 11, 2022 9.020 9.050 9.000 9.010 76,570 -0.03(-0.33%)
Apr 08, 2022 8.990 9.060 8.960 9.040 202,644 +0.06(+0.67%)
Apr 07, 2022 8.920 9.030 8.860 8.980 96,037 +0.08(+0.90%)
Apr 06, 2022 8.970 9.020 8.830 8.900 109,097 -0.07(-0.78%)
Apr 05, 2022 9.070 9.070 8.930 8.970 131,808 -0.12(-1.32%)
Apr 04, 2022 9.040 9.090 8.960 9.090 51,257 +0.08(+0.89%)
Apr 01, 2022 9.160 9.160 8.960 9.010 173,968 -0.12(-1.31%)
Mar 31, 2022 9.130 9.180 9.100 9.130 95,639 -0.03(-0.33%)
Mar 30, 2022 9.380 9.380 9.150 9.160 126,359 -0.19(-2.03%)
Mar 29, 2022 9.190 9.360 9.160 9.350 134,579 +0.23(+2.52%)
Mar 28, 2022 9.200 9.240 9.120 9.120 56,499 -0.09(-0.98%)
Mar 25, 2022 9.270 9.320 9.160 9.210 120,202 -0.05(-0.54%)
Mar 24, 2022 9.360 9.360 9.220 9.260 61,737 -0.03(-0.32%)
Mar 23, 2022 9.370 9.480 9.260 9.290 422,872 -0.06(-0.64%)
Mar 22, 2022 9.280 9.420 9.270 9.350 183,515 +0.10(+1.08%)
Mar 21, 2022 9.290 9.440 9.240 9.250 100,448 -0.03(-0.32%)
Mar 18, 2022 9.150 9.370 9.150 9.280 150,236 +0.15(+1.64%)
Mar 17, 2022 9.200 9.230 9.080 9.130 82,772 -0.05(-0.54%)
Mar 16, 2022 8.880 9.240 8.850 9.180 121,245 +0.33(+3.73%)
Mar 15, 2022 8.820 8.900 8.810 8.850 92,019 -0.05(-0.56%)
Mar 14, 2022 9.040 9.050 8.860 8.900 129,960 -0.13(-1.44%)
Mar 11, 2022 9.460 9.480 8.990 9.030 160,531 -0.33(-3.53%)
Mar 10, 2022 9.020 9.410 8.890 9.360 181,418 +0.35(+3.88%)
Mar 09, 2022 8.990 9.130 8.730 9.010 467,921 +0.01(+0.11%)
Mar 08, 2022 9.100 9.180 9.000 9.000 181,342 -0.15(-1.64%)
Mar 07, 2022 9.360 9.390 9.120 9.150 87,849 -0.21(-2.24%)
Mar 04, 2022 9.400 9.490 9.300 9.360 64,519 -0.16(-1.68%)
Mar 03, 2022 9.640 9.660 9.500 9.520 54,838 -0.15(-1.55%)
Mar 02, 2022 9.580 9.740 9.580 9.670 151,482 +0.07(+0.73%)
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.