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

Bird Construction Inc (TSX: BDT )

23.00 -1.31 (-5.39%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 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, 2018 7.610 7.610 7.200 7.280 923,564 -0.18(-2.41%)
May 30, 2018 7.300 7.600 7.290 7.460 194,383 +0.17(+2.33%)
May 29, 2018 7.340 7.340 7.240 7.290 77,469 +0.00(+0.00%)
May 28, 2018 7.280 7.370 7.210 7.290 59,243 +0.01(+0.14%)
May 25, 2018 7.190 7.440 7.180 7.280 278,918 +0.08(+1.11%)
May 24, 2018 7.530 7.530 7.150 7.200 302,022 -0.29(-3.87%)
May 23, 2018 7.340 7.520 7.340 7.490 63,706 +0.13(+1.77%)
May 22, 2018 7.510 7.570 7.340 7.360 85,865 -0.17(-2.26%)
May 18, 2018 7.530 7.530 7.530 0 +0.01(+0.13%)
May 17, 2018 7.580 7.580 7.500 7.520 205,613 -0.10(-1.31%)
May 16, 2018 7.520 7.660 7.490 7.620 752,455 +0.12(+1.60%)
May 15, 2018 7.740 7.740 7.320 7.500 912,352 -0.26(-3.35%)
May 14, 2018 8.020 8.020 7.760 7.760 63,204 -0.26(-3.24%)
May 11, 2018 8.120 8.120 8.000 8.020 24,697 -0.15(-1.84%)
May 10, 2018 8.150 8.220 7.980 8.170 344,431 +0.00(+0.00%)
May 09, 2018 8.250 8.260 8.100 8.170 145,343 -0.38(-4.44%)
May 08, 2018 8.790 8.840 8.520 8.550 19,641 -0.22(-2.51%)
May 07, 2018 8.650 8.800 8.610 8.770 79,244 +0.12(+1.39%)
May 04, 2018 8.430 8.680 8.400 8.650 32,791 +0.23(+2.73%)
May 03, 2018 8.330 8.450 8.320 8.420 27,679 -0.03(-0.36%)
May 02, 2018 8.530 8.600 8.450 8.450 11,521 -0.09(-1.05%)
May 01, 2018 8.540 8.650 8.520 8.540 12,695 -0.14(-1.61%)
Apr 30, 2018 8.410 8.690 8.370 8.680 33,204 +0.28(+3.33%)
Apr 27, 2018 8.350 8.410 8.260 8.400 39,675 +0.07(+0.84%)
Apr 26, 2018 8.410 8.460 8.220 8.330 33,284 -0.09(-1.07%)
Apr 25, 2018 8.480 8.520 8.400 8.420 14,228 -0.07(-0.82%)
Apr 24, 2018 8.550 8.620 8.420 8.490 15,990 -0.06(-0.70%)
Apr 23, 2018 8.660 8.670 8.530 8.550 25,442 -0.10(-1.16%)
Apr 20, 2018 8.640 8.650 8.550 8.650 14,386 +0.01(+0.12%)
Apr 19, 2018 8.660 8.770 8.620 8.640 19,017 -0.01(-0.12%)
Apr 18, 2018 8.550 8.735 8.460 8.650 95,819 +0.15(+1.76%)
Apr 17, 2018 8.480 8.590 8.460 8.500 19,035 +0.05(+0.59%)
Apr 16, 2018 8.620 8.670 8.450 8.450 21,744 -0.22(-2.54%)
Apr 13, 2018 8.740 8.770 8.640 8.670 21,433 -0.03(-0.34%)
Apr 12, 2018 8.550 8.780 8.550 8.700 22,945 +0.10(+1.16%)
Apr 11, 2018 8.440 8.640 8.375 8.600 64,920 +0.14(+1.65%)
Apr 10, 2018 8.520 8.520 8.380 8.460 17,882 -0.03(-0.35%)
Apr 09, 2018 8.780 8.830 8.420 8.490 28,681 -0.27(-3.08%)
Apr 06, 2018 8.530 8.760 8.530 8.760 44,438 +0.20(+2.34%)
Apr 05, 2018 8.530 8.660 8.450 8.560 13,008 +0.04(+0.47%)
Apr 04, 2018 8.500 8.560 8.250 8.520 24,183 +0.01(+0.12%)
Apr 03, 2018 8.660 8.660 8.500 8.510 30,805 -0.15(-1.73%)
Apr 02, 2018 8.510 8.870 8.510 8.660 132,393 +0.11(+1.29%)
Mar 29, 2018 8.550 8.550 8.550 0 +0.46(+5.69%)
Mar 28, 2018 8.170 8.250 8.020 8.090 61,475 -0.12(-1.46%)
Mar 27, 2018 8.340 8.400 8.200 8.210 129,961 -0.12(-1.44%)
Mar 26, 2018 8.600 8.620 8.290 8.330 146,268 -0.28(-3.25%)
Mar 23, 2018 8.600 8.640 8.595 8.610 39,917 +0.05(+0.58%)
Mar 22, 2018 8.620 8.730 8.530 8.560 27,324 -0.12(-1.38%)
Mar 21, 2018 8.590 8.810 8.590 8.680 29,933 +0.04(+0.46%)
Mar 20, 2018 8.750 8.900 8.600 8.640 24,291 -0.03(-0.35%)
Mar 19, 2018 8.520 8.800 8.520 8.670 40,945 +0.17(+2.00%)
Mar 16, 2018 8.600 8.800 8.500 8.500 91,723 -0.15(-1.73%)
Mar 15, 2018 8.790 8.810 8.580 8.650 31,315 -0.13(-1.48%)
Mar 14, 2018 8.940 9.120 8.770 8.780 73,051 -0.13(-1.46%)
Mar 13, 2018 8.680 8.970 8.610 8.910 64,486 +0.23(+2.65%)
Mar 12, 2018 8.520 8.820 8.520 8.680 44,562 -0.11(-1.25%)
Mar 09, 2018 8.740 8.810 8.500 8.790 247,628 -0.04(-0.45%)
Mar 08, 2018 8.740 9.090 8.690 8.830 42,188 +0.09(+1.03%)
Mar 07, 2018 8.570 8.760 8.460 8.740 115,861 +0.17(+1.98%)
Mar 06, 2018 8.620 8.760 8.530 8.570 36,509 -0.17(-1.95%)
Mar 05, 2018 8.730 8.870 8.680 8.740 11,186 -0.04(-0.46%)
Mar 02, 2018 8.730 8.880 8.680 8.780 39,105 -0.02(-0.23%)
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.