TipRanks
Go Ultimate55% OFF

Bird Construction (BIRDF) Historical Prices

BIRDF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.5155.5149.0249.0249.02-9.78%46,0061.20
Oct 29, 202654.6354.7154.1954.3954.33+0.84%3,8350.10
Oct 28, 202652.0053.9352.0053.9353.88+3.67%6,1010.14
Oct 27, 202652.6852.6851.4052.0251.97+1.56%5,6630.13
Oct 26, 202649.1051.4049.1051.2251.17+5.90%2,0350.05
Oct 23, 202647.9248.3647.9248.3648.32-0.63%71,8101.75
Oct 22, 202650.9250.9248.6748.6748.63-8.63%107,0882.72
Oct 21, 202653.2753.2753.2753.2753.22-1.39%36,1070.88
Oct 20, 202652.6754.0252.6754.0253.97+0.04%55,8941.37
Oct 19, 202655.0655.0654.0054.0053.95-0.48%5,4350.13
Oct 16, 202654.3654.3653.5354.2654.21-0.07%26,9720.64
Oct 15, 202655.0055.0050.1854.3054.25-6.40%12,1510.29
Oct 14, 202658.0059.0458.0058.0157.96-0.03%4,3600.10
Oct 13, 202655.9858.0355.9858.0357.98+3.00%53,6981.28
Oct 12, 202656.3456.7655.9256.3456.29+0.09%00.00
Oct 09, 202655.3256.3155.3256.2956.24+0.63%23,7090.55
Oct 08, 202657.1757.1755.9455.9455.89-2.73%5,3480.12
Oct 07, 202658.0558.0556.7157.5157.46-2.23%26,2270.61
Oct 06, 202659.1559.4758.8258.8258.77+0.03%15,2660.36
Oct 05, 202659.3159.3158.8058.8058.75-2.05%21,7670.51
Oct 02, 202659.8660.0359.3460.0359.97+2.21%36,3190.85
Oct 01, 202658.5558.7358.0458.7358.68+2.37%199,7184.97
Sep 30, 202656.8557.3756.0357.3757.32+1.00%14,1680.35
Sep 29, 202657.3957.4556.8056.8056.75+2.70%4,1290.10
Sep 28, 202655.3655.3855.3355.3655.25+0.24%00.00
Sep 25, 202654.8055.2554.8055.2255.12-1.96%5,9770.15
Sep 24, 202656.4556.4555.9156.3256.22-3.52%42,1231.06
Sep 23, 202660.1260.1258.2558.3858.27-1.27%16,8260.43
Sep 22, 202658.7559.1358.7559.1359.02+1.96%42,9421.10
Sep 21, 202656.6558.0156.6558.0057.89+3.71%2,4130.06
Sep 18, 202655.1755.9255.1755.9255.82+0.81%282,7837.88
Sep 17, 202654.8555.4754.4555.4755.37+1.56%28,9970.81
Sep 16, 202652.8354.6252.8354.6254.52+3.18%30,9430.88
Sep 15, 202652.7052.9452.7052.9452.84+0.73%48,1681.37
Sep 14, 202650.8652.7950.8652.5552.45+1.31%31,1770.90
Sep 11, 202652.4952.5851.4451.8751.78-0.74%28,1000.81
Sep 10, 202652.1653.2652.1452.2652.16+1.37%5,9910.17
Sep 09, 202653.5753.5751.5551.5551.46-1.06%7,8840.22
Sep 08, 202651.3752.1050.8052.1052.01+3.88%24,3450.69
Sep 07, 202649.5850.1649.5850.1650.06+0.00%00.00
Sep 04, 202649.5850.1649.5850.1650.06+2.34%4,1870.12
Sep 03, 202647.6249.0147.6249.0148.92+2.99%9,8610.27
Sep 02, 202646.6047.5946.5647.5947.50+1.80%17,8050.49
Sep 01, 202647.1047.9646.5446.7546.67-4.36%2,5730.07
Aug 31, 202648.8848.9248.8448.8848.79+1.54%00.00
Aug 28, 202650.9950.9947.8548.1948.05-4.21%1,4340.04
Aug 27, 202650.3150.3150.3150.3150.17+2.82%6240.02
Aug 26, 202648.8748.9348.8748.9348.79-0.87%2610.01
Aug 25, 202649.3649.3649.3649.3649.22+0.55%3870.01
Aug 24, 202648.8949.0948.4349.0948.95-1.70%323,6779.68