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

Bird Construction Inc (TSX: BDT )

21.11 -0.43 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2015 11.31 11.40 11.30 11.38 51,353 -0.03(-0.26%)
May 28, 2015 11.37 11.41 11.22 11.41 21,511 +0.00(+0.00%)
May 27, 2015 11.26 11.44 11.25 11.41 126,849 +0.11(+0.97%)
May 26, 2015 11.41 11.49 11.27 11.30 78,274 -0.14(-1.22%)
May 25, 2015 11.60 11.65 11.39 11.44 25,640 -0.13(-1.12%)
May 22, 2015 11.52 11.61 11.50 11.57 34,336 -0.06(-0.52%)
May 21, 2015 11.40 11.63 11.40 11.63 158,696 +0.20(+1.75%)
May 20, 2015 11.36 11.50 11.32 11.43 117,512 +0.02(+0.18%)
May 19, 2015 11.50 11.57 11.34 11.41 67,731 -0.09(-0.78%)
May 15, 2015 11.50 11.50 11.50 0 +0.08(+0.70%)
May 14, 2015 11.56 11.58 11.22 11.42 129,269 +0.01(+0.09%)
May 13, 2015 10.99 11.58 10.99 11.41 114,426 +0.56(+5.16%)
May 12, 2015 10.86 10.91 10.72 10.85 43,211 -0.08(-0.73%)
May 11, 2015 11.04 11.04 10.81 10.93 29,595 -0.11(-1.00%)
May 08, 2015 11.00 11.40 10.96 11.04 81,891 +0.04(+0.36%)
May 07, 2015 10.72 11.00 10.50 11.00 53,485 +0.35(+3.29%)
May 06, 2015 10.99 10.99 10.62 10.65 95,300 -0.37(-3.36%)
May 05, 2015 11.17 11.27 10.92 11.02 36,038 -0.14(-1.25%)
May 04, 2015 11.41 11.60 11.13 11.16 52,912 -0.40(-3.46%)
May 01, 2015 11.45 11.62 11.16 11.56 136,243 +0.11(+0.96%)
Apr 30, 2015 10.86 11.61 10.82 11.45 1,290,038 +0.57(+5.24%)
Apr 29, 2015 10.86 11.00 10.82 10.88 53,343 +0.01(+0.09%)
Apr 28, 2015 10.81 10.90 10.66 10.87 46,522 -0.01(-0.09%)
Apr 27, 2015 10.97 11.13 10.71 10.88 157,639 -0.16(-1.45%)
Apr 24, 2015 10.70 11.28 10.70 11.04 227,084 +0.43(+4.05%)
Apr 23, 2015 10.20 10.67 10.20 10.61 161,577 +0.35(+3.41%)
Apr 22, 2015 10.50 10.50 10.21 10.26 87,449 -0.24(-2.29%)
Apr 21, 2015 10.52 10.53 10.46 10.50 60,439 +0.01(+0.10%)
Apr 20, 2015 10.47 10.56 10.47 10.49 80,717 +0.03(+0.29%)
Apr 17, 2015 10.86 10.95 10.46 10.46 130,776 -0.34(-3.15%)
Apr 16, 2015 10.60 10.80 10.46 10.80 53,931 +0.22(+2.08%)
Apr 15, 2015 10.65 10.73 10.46 10.58 71,172 -0.02(-0.19%)
Apr 14, 2015 10.38 10.62 10.32 10.60 78,161 +0.24(+2.32%)
Apr 13, 2015 10.44 10.44 10.30 10.36 113,188 +0.04(+0.39%)
Apr 10, 2015 10.07 10.35 10.03 10.32 99,673 +0.30(+2.99%)
Apr 09, 2015 9.950 10.17 9.950 10.02 86,910 +0.07(+0.70%)
Apr 08, 2015 9.500 10.03 9.500 9.950 145,326 +0.46(+4.85%)
Apr 07, 2015 9.290 9.570 9.290 9.490 751,164 +0.16(+1.71%)
Apr 06, 2015 9.360 9.410 9.330 9.330 82,980 -0.05(-0.53%)
Apr 02, 2015 9.380 9.380 9.380 0 -0.04(-0.42%)
Apr 01, 2015 9.350 9.430 9.280 9.420 56,285 -0.01(-0.11%)
Mar 31, 2015 9.470 9.520 9.390 9.430 73,342 -0.04(-0.42%)
Mar 30, 2015 9.800 9.830 9.450 9.470 75,672 -0.34(-3.47%)
Mar 27, 2015 9.890 9.890 9.770 9.810 152,090 -0.09(-0.91%)
Mar 26, 2015 10.00 10.00 9.820 9.900 134,129 -0.06(-0.60%)
Mar 25, 2015 9.990 10.00 9.800 9.960 64,195 +0.04(+0.40%)
Mar 24, 2015 9.980 9.980 9.780 9.920 582,977 +0.03(+0.30%)
Mar 23, 2015 9.970 10.00 9.850 9.890 30,189 -0.11(-1.10%)
Mar 20, 2015 9.930 10.01 9.750 10.00 48,060 +0.17(+1.73%)
Mar 19, 2015 10.13 10.13 9.770 9.830 61,554 -0.27(-2.67%)
Mar 18, 2015 10.03 10.27 9.920 10.10 319,133 +0.11(+1.10%)
Mar 17, 2015 9.670 10.12 9.670 9.990 198,996 +0.25(+2.57%)
Mar 16, 2015 10.42 10.42 9.420 9.740 373,859 -0.54(-5.25%)
Mar 13, 2015 11.15 11.15 10.10 10.28 181,818 -0.87(-7.80%)
Mar 12, 2015 11.00 11.19 10.99 11.15 109,972 +0.15(+1.36%)
Mar 11, 2015 10.87 11.09 10.87 11.00 83,640 +0.09(+0.82%)
Mar 10, 2015 11.20 11.37 10.70 10.91 66,214 -0.43(-3.79%)
Mar 09, 2015 11.64 11.93 11.29 11.34 149,982 -0.36(-3.08%)
Mar 06, 2015 12.00 12.10 11.62 11.70 70,351 -0.35(-2.90%)
Mar 05, 2015 12.13 12.15 12.02 12.05 31,766 -0.14(-1.15%)
Mar 04, 2015 12.20 12.12 12.19 36,126 +0.07(+0.58%)
Mar 03, 2015 12.19 12.27 12.19 12.12 128,673 -0.03(-0.25%)
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.