Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	21.36	21.77	21.08	21.11	123,639	-0.43(-2.00%)
May 16, 2024	22.50	22.50	20.61	21.54	197,323	-0.97(-4.31%)
May 15, 2024	21.12	22.74	21.12	22.51	222,023	+2.14(+10.51%)
May 14, 2024	20.55	20.55	20.25	20.37	67,956	-0.11(-0.54%)
May 13, 2024	20.58	20.90	20.36	20.48	101,121	-0.07(-0.34%)
May 10, 2024	20.41	20.61	20.26	20.55	72,608	+0.16(+0.78%)
May 09, 2024	20.28	20.55	20.14	20.39	79,328	+0.29(+1.44%)
May 08, 2024	19.63	20.20	19.53	20.10	83,601	+0.18(+0.90%)
May 07, 2024	20.23	20.23	19.85	19.92	53,473	-0.30(-1.48%)
May 06, 2024	19.49	20.28	19.46	20.22	131,609	+0.92(+4.77%)
May 03, 2024	19.27	19.47	19.17	19.30	57,689	+0.16(+0.84%)
May 02, 2024	19.18	19.28	18.97	19.14	51,143	+0.08(+0.42%)
May 01, 2024	18.87	19.15	18.67	19.06	69,473	+0.13(+0.69%)
Apr 30, 2024	19.40	19.45	18.93	18.93	103,753	-0.49(-2.52%)
Apr 29, 2024	19.26	19.46	19.24	19.42	135,921	+0.28(+1.46%)
Apr 26, 2024	19.04	19.27	19.01	19.14	44,648	+0.21(+1.11%)
Apr 25, 2024	19.25	19.30	18.92	18.93	131,428	-0.53(-2.72%)
Apr 24, 2024	19.13	19.47	19.03	19.46	219,260	+0.48(+2.53%)
Apr 23, 2024	18.83	19.19	18.78	18.98	77,565	+0.05(+0.26%)
Apr 22, 2024	18.69	18.99	18.49	18.93	102,690	+0.24(+1.28%)
Apr 19, 2024	18.27	18.69	18.25	18.69	110,026	+0.50(+2.75%)
Apr 18, 2024	18.26	18.40	17.89	18.19	79,828	-0.07(-0.38%)
Apr 17, 2024	18.39	18.64	18.20	18.26	61,164	-0.10(-0.54%)
Apr 16, 2024	18.50	18.64	18.15	18.36	91,376	-0.26(-1.40%)
Apr 15, 2024	18.54	19.03	18.54	18.62	77,480	+0.07(+0.38%)
Apr 12, 2024	19.19	19.19	18.37	18.55	100,526	-0.58(-3.03%)
Apr 11, 2024	18.78	19.25	18.78	19.13	86,906	+0.22(+1.16%)
Apr 10, 2024	18.86	19.07	18.70	18.91	64,989	-0.08(-0.42%)
Apr 09, 2024	19.38	19.40	18.94	18.99	56,667	-0.27(-1.40%)
Apr 08, 2024	18.96	19.37	18.91	19.26	101,254	+0.23(+1.21%)
Apr 05, 2024	18.48	19.15	18.46	19.03	119,592	+0.61(+3.31%)
Apr 04, 2024	18.45	18.70	18.38	18.42	108,845	-0.01(-0.05%)
Apr 03, 2024	18.71	18.81	18.33	18.43	85,973	-0.28(-1.50%)
Apr 02, 2024	18.30	18.79	18.30	18.71	118,823	+0.23(+1.24%)
Apr 01, 2024	18.72	18.74	18.32	18.48	85,653	-0.16(-0.86%)
Mar 28, 2024				18.64	0	-0.29(-1.53%)
Mar 27, 2024	18.67	18.93	18.50	18.93	92,177	+0.38(+2.05%)
Mar 26, 2024	18.65	19.06	18.42	18.55	133,134	+0.06(+0.32%)
Mar 25, 2024	18.47	18.68	18.22	18.49	78,683	+0.00(+0.00%)
Mar 22, 2024	18.98	18.98	18.47	18.49	56,289	-0.43(-2.27%)
Mar 21, 2024	18.44	18.93	18.44	18.92	140,945	+0.50(+2.71%)
Mar 20, 2024	18.49	18.67	18.37	18.42	78,883	-0.08(-0.43%)
Mar 19, 2024	18.57	18.67	18.35	18.50	106,057	-0.14(-0.75%)
Mar 18, 2024	18.84	19.04	18.61	18.64	111,296	-0.07(-0.37%)
Mar 15, 2024	19.10	19.25	18.54	18.71	274,128	-0.42(-2.20%)
Mar 14, 2024	19.02	19.16	18.79	19.13	143,549	+0.15(+0.79%)
Mar 13, 2024	18.86	19.16	18.65	18.98	138,039	+0.27(+1.44%)
Mar 12, 2024	18.46	18.88	18.46	18.71	161,302	+0.17(+0.92%)
Mar 11, 2024	18.50	18.59	18.29	18.54	116,859	+0.05(+0.27%)
Mar 08, 2024	18.36	18.87	18.33	18.49	164,774	+0.16(+0.87%)
Mar 07, 2024	18.14	18.93	18.12	18.33	321,816	-0.56(-2.96%)
Mar 06, 2024	18.67	19.40	18.38	18.89	449,471	+1.38(+7.88%)
Mar 05, 2024	17.34	17.80	17.34	17.51	255,017	+0.27(+1.57%)
Mar 04, 2024	17.50	17.56	17.19	17.24	142,226	-0.26(-1.49%)
Mar 01, 2024	17.24	17.60	17.24	17.50	245,246	+0.46(+2.70%)
Feb 29, 2024	17.04	17.49	17.04	17.04	1,213,798	+0.00(+0.00%)
Feb 28, 2024	17.03	17.13	16.85	17.04	120,710	-0.13(-0.76%)
Feb 27, 2024	17.04	17.17	16.74	17.17	181,242	+0.25(+1.48%)
Feb 26, 2024	16.57	16.96	16.57	16.92	134,361	+0.25(+1.50%)
Feb 23, 2024	16.76	16.79	16.44	16.67	138,224	-0.03(-0.18%)
Feb 22, 2024	16.68	16.92	16.51	16.70	95,550	+0.14(+0.85%)
Feb 21, 2024	16.83	17.03	16.38	16.56	130,123	-0.35(-2.07%)
Feb 20, 2024	16.88	16.97	16.57	16.91	183,271	+0.03(+0.18%)
Feb 16, 2024				16.88	0	+0.30(+1.81%)
Feb 15, 2024	16.17	16.64	16.01	16.58	229,904	+0.42(+2.60%)
Feb 14, 2024	15.89	16.16	15.79	16.16	193,203	+0.40(+2.54%)
Feb 13, 2024	15.49	15.94	15.36	15.76	229,729	+0.39(+2.54%)
Feb 12, 2024	15.22	15.44	15.20	15.37	66,859	+0.01(+0.07%)
Feb 09, 2024	15.67	15.67	15.25	15.36	32,039	-0.24(-1.54%)
Feb 08, 2024	15.25	15.74	15.25	15.60	119,476	+0.36(+2.36%)
Feb 07, 2024	15.11	15.31	15.11	15.24	167,110	+0.13(+0.86%)
Feb 06, 2024	15.45	15.45	15.08	15.11	76,654	-0.37(-2.39%)
Feb 05, 2024	15.72	15.72	15.48	15.48	58,837	-0.23(-1.46%)
Feb 02, 2024	15.73	15.79	15.60	15.71	68,856	-0.04(-0.25%)
Feb 01, 2024	15.33	15.75	15.33	15.75	84,657	+0.44(+2.87%)
Jan 31, 2024	15.53	15.70	15.24	15.31	77,462	-0.27(-1.73%)
Jan 30, 2024	15.40	15.68	15.34	15.58	89,539	+0.10(+0.65%)
Jan 29, 2024	15.37	15.73	15.34	15.48	105,302	-0.01(-0.06%)
Jan 26, 2024	15.25	15.55	15.16	15.49	161,370	+0.34(+2.24%)
Jan 25, 2024	14.98	15.20	14.90	15.15	52,672	+0.15(+1.00%)
Jan 24, 2024	15.00	15.24	14.95	15.00	124,200	+0.04(+0.27%)
Jan 23, 2024	14.77	15.02	14.74	14.96	105,848	+0.27(+1.84%)
Jan 22, 2024	14.74	14.79	14.60	14.69	67,216	+0.04(+0.27%)
Jan 19, 2024	14.40	14.65	14.23	14.65	79,887	+0.21(+1.45%)
Jan 18, 2024	14.35	14.44	14.21	14.44	72,063	+0.12(+0.84%)
Jan 17, 2024	14.16	14.39	14.10	14.32	52,158	-0.01(-0.07%)
Jan 16, 2024	14.17	14.34	14.10	14.33	103,039	+0.16(+1.13%)
Jan 15, 2024	14.11	14.17	13.95	14.17	41,992	+0.06(+0.43%)
Jan 12, 2024	14.19	14.30	13.96	14.11	85,414	-0.06(-0.42%)
Jan 11, 2024	14.25	14.32	13.94	14.17	101,652	-0.15(-1.05%)
Jan 10, 2024	14.08	14.40	14.08	14.32	90,610	+0.17(+1.20%)
Jan 09, 2024	14.09	14.27	13.95	14.15	93,912	+0.04(+0.28%)
Jan 08, 2024	14.16	14.25	13.99	14.11	137,828	-0.02(-0.14%)
Jan 05, 2024	13.48	14.15	13.48	14.13	185,860	+0.59(+4.36%)
Jan 04, 2024	13.65	13.70	13.25	13.54	179,194	-0.47(-3.35%)
Jan 03, 2024	14.12	14.12	13.87	14.01	135,615	-0.17(-1.20%)
Jan 02, 2024	14.44	14.49	14.12	14.18	73,473	-0.22(-1.53%)
Dec 29, 2023				14.40	0	+0.00(+0.00%)
Dec 28, 2023	14.45	14.64	14.40	14.40	51,183	-0.07(-0.48%)
Dec 27, 2023	14.34	14.54	14.28	14.47	52,184	+0.06(+0.42%)
Dec 22, 2023				14.41	0	-0.26(-1.77%)
Dec 21, 2023	14.72	14.84	14.60	14.67	71,192	+0.06(+0.41%)
Dec 20, 2023	14.62	14.73	14.46	14.61	208,172	+0.07(+0.48%)
Dec 19, 2023	14.33	14.70	14.33	14.54	134,822	+0.23(+1.61%)
Dec 18, 2023	14.20	14.33	13.96	14.31	118,410	+0.21(+1.49%)
Dec 15, 2023	14.14	14.26	14.00	14.10	202,552	-0.17(-1.19%)
Dec 14, 2023	14.10	14.40	14.02	14.27	235,994	+0.27(+1.93%)
Dec 13, 2023	13.00	14.04	12.90	14.00	474,807	+1.34(+10.58%)
Dec 12, 2023	12.65	12.75	12.54	12.66	38,752	+0.05(+0.40%)
Dec 11, 2023	12.61	12.63	12.36	12.61	76,128	+0.02(+0.16%)
Dec 08, 2023	12.25	12.65	12.25	12.59	161,450	+0.28(+2.27%)
Dec 07, 2023	12.19	12.33	12.10	12.31	197,709	+0.17(+1.40%)
Dec 06, 2023	12.02	12.31	12.02	12.14	58,118	+0.14(+1.17%)
Dec 05, 2023	12.13	12.20	11.96	12.00	62,232	-0.17(-1.40%)
Dec 04, 2023	12.01	12.18	11.86	12.17	84,620	-0.01(-0.08%)
Dec 01, 2023	11.90	12.18	11.90	12.18	99,166	+0.28(+2.35%)
Nov 30, 2023	11.94	11.94	11.77	11.90	39,660	+0.10(+0.85%)
Nov 29, 2023	11.74	11.88	11.69	11.80	46,635	+0.07(+0.60%)
Nov 28, 2023	11.83	11.88	11.64	11.73	56,058	-0.12(-1.01%)
Nov 27, 2023	11.83	11.93	11.76	11.85	29,165	+0.00(+0.00%)
Nov 24, 2023	11.89	11.89	11.75	11.85	39,966	-0.06(-0.50%)
Nov 23, 2023	11.92	12.02	11.88	11.91	18,054	+0.12(+1.02%)
Nov 22, 2023	12.16	12.16	11.79	11.79	77,866	-0.23(-1.91%)
Nov 21, 2023	12.11	12.16	12.00	12.02	66,776	-0.18(-1.48%)
Nov 20, 2023	12.10	12.20	11.99	12.20	83,001	+0.17(+1.41%)
Nov 17, 2023	12.08	12.10	11.99	12.03	45,001	-0.04(-0.33%)
Nov 16, 2023	12.21	12.25	11.99	12.07	122,874	-0.18(-1.47%)
Nov 15, 2023	11.98	12.25	11.98	12.25	188,813	+0.25(+2.08%)
Nov 14, 2023	11.66	12.00	11.65	12.00	159,453	+0.40(+3.45%)
Nov 13, 2023	11.74	11.74	11.55	11.60	71,775	-0.15(-1.28%)
Nov 10, 2023	11.50	11.88	11.43	11.75	159,420	+0.30(+2.62%)
Nov 09, 2023	11.86	12.06	11.41	11.45	130,004	-0.45(-3.78%)
Nov 08, 2023	11.71	11.90	11.52	11.90	311,092	+0.76(+6.82%)
Nov 07, 2023	11.16	11.23	11.00	11.14	38,210	-0.08(-0.71%)
Nov 06, 2023	11.31	11.40	11.15	11.22	73,577	+0.01(+0.09%)
Nov 03, 2023	11.20	11.32	11.16	11.21	113,709	+0.04(+0.36%)
Nov 02, 2023	10.82	11.19	10.72	11.17	115,189	+0.35(+3.23%)
Nov 01, 2023	10.65	10.84	10.64	10.82	86,913	+0.16(+1.50%)
Oct 31, 2023	10.65	10.68	10.38	10.66	35,651	+0.11(+1.04%)
Oct 30, 2023	10.42	10.62	10.29	10.55	84,349	+0.35(+3.43%)
Oct 27, 2023	10.36	10.37	10.17	10.20	13,791	-0.19(-1.83%)
Oct 26, 2023	10.22	10.46	10.22	10.39	31,717	+0.11(+1.07%)
Oct 25, 2023	10.31	10.60	10.21	10.28	36,380	-0.14(-1.34%)
Oct 24, 2023	10.21	10.62	10.21	10.42	161,375	+0.07(+0.68%)
Oct 23, 2023	10.20	10.44	10.06	10.35	57,380	+0.12(+1.17%)
Oct 20, 2023	10.28	10.46	10.23	10.23	34,511	-0.13(-1.25%)
Oct 19, 2023	10.36	10.50	10.36	10.36	33,355	-0.14(-1.33%)
Oct 18, 2023	10.52	10.53	10.44	10.50	35,821	+0.03(+0.29%)
Oct 17, 2023	10.40	10.55	10.29	10.47	36,054	+0.00(+0.00%)
Oct 16, 2023	10.25	10.58	10.20	10.47	85,790	-0.02(-0.19%)
Oct 13, 2023	10.47	10.87	10.30	10.49	55,543	-0.06(-0.57%)
Oct 12, 2023	10.92	10.92	10.54	10.55	27,831	-0.23(-2.13%)
Oct 11, 2023	10.70	10.94	10.70	10.78	52,377	+0.08(+0.75%)
Oct 10, 2023	10.10	10.71	10.10	10.70	96,655	+0.35(+3.38%)
Oct 06, 2023				10.35	0	+0.14(+1.37%)
Oct 05, 2023	10.06	10.29	10.06	10.21	19,636	-0.05(-0.49%)
Oct 04, 2023	10.06	10.26	10.06	10.26	48,237	+0.12(+1.18%)
Oct 03, 2023	10.06	10.15	9.950	10.14	64,810	-0.03(-0.29%)
Oct 02, 2023	10.23	10.24	10.09	10.17	48,426	-0.12(-1.17%)
Sep 29, 2023	10.23	10.38	10.23	10.29	35,580	-0.04(-0.39%)
Sep 28, 2023	10.15	10.38	10.13	10.33	37,236	+0.08(+0.78%)
Sep 27, 2023	10.25	10.34	10.23	10.25	29,703	+0.04(+0.39%)
Sep 26, 2023	10.28	10.33	10.21	10.21	67,314	-0.19(-1.83%)
Sep 25, 2023	10.55	10.55	10.40	10.40	39,048	-0.12(-1.14%)
Sep 22, 2023	10.56	10.56	10.40	10.52	62,135	+0.07(+0.67%)
Sep 21, 2023	10.66	10.71	10.41	10.45	34,596	-0.34(-3.15%)
Sep 20, 2023	10.70	10.87	10.65	10.79	59,653	+0.05(+0.47%)
Sep 19, 2023	10.99	11.10	10.73	10.74	76,690	-0.25(-2.27%)
Sep 18, 2023	10.90	11.00	10.84	10.99	96,593	+0.13(+1.20%)
Sep 15, 2023	10.75	10.92	10.74	10.86	198,606	+0.05(+0.46%)
Sep 14, 2023	10.69	10.83	10.65	10.81	41,509	+0.10(+0.93%)
Sep 13, 2023	10.80	10.85	10.64	10.71	45,020	-0.07(-0.65%)
Sep 12, 2023	10.80	10.85	10.74	10.78	64,056	-0.02(-0.19%)
Sep 11, 2023	10.79	10.87	10.73	10.80	68,166	+0.05(+0.47%)
Sep 08, 2023	10.83	10.89	10.75	10.75	38,540	-0.05(-0.46%)
Sep 07, 2023	10.68	10.89	10.57	10.80	72,485	+0.12(+1.12%)
Sep 06, 2023	10.95	10.95	10.68	10.68	40,886	-0.23(-2.11%)
Sep 05, 2023	10.73	11.00	10.73	10.91	52,703	-0.03(-0.27%)
Sep 01, 2023				10.94	0	+0.01(+0.09%)
Aug 31, 2023	10.90	11.08	10.90	10.93	118,961	+0.03(+0.28%)
Aug 30, 2023	10.91	10.95	10.83	10.90	89,537	+0.02(+0.18%)
Aug 29, 2023	10.82	10.92	10.81	10.88	84,843	+0.04(+0.37%)
Aug 28, 2023	10.84	10.96	10.78	10.84	77,387	-0.02(-0.18%)
Aug 25, 2023	10.61	10.87	10.61	10.86	139,215	+0.26(+2.45%)
Aug 24, 2023	10.57	10.64	10.47	10.60	74,329	+0.06(+0.57%)
Aug 23, 2023	10.41	10.55	10.34	10.54	59,475	+0.17(+1.64%)
Aug 22, 2023	10.49	10.58	10.35	10.37	176,219	-0.03(-0.29%)
Aug 21, 2023	10.39	10.49	10.30	10.40	139,074	+0.05(+0.48%)
Aug 18, 2023	10.16	10.37	10.15	10.35	179,894	+0.10(+0.98%)
Aug 17, 2023	10.27	10.33	10.03	10.25	124,151	+0.00(+0.00%)
Aug 16, 2023	10.01	10.37	10.01	10.25	185,268	+0.28(+2.81%)
Aug 15, 2023	9.890	10.25	9.870	9.970	253,554	+0.11(+1.12%)
Aug 14, 2023	9.600	9.860	9.570	9.860	269,210	+0.28(+2.92%)
Aug 11, 2023	9.390	9.630	9.390	9.580	203,369	+0.15(+1.59%)
Aug 10, 2023	9.190	9.440	9.150	9.430	147,374	+0.47(+5.25%)
Aug 09, 2023	8.850	8.990	8.820	8.960	25,504	+0.10(+1.13%)
Aug 08, 2023	8.920	8.930	8.820	8.860	22,513	-0.08(-0.89%)
Aug 04, 2023				8.940	0	+0.03(+0.34%)
Aug 03, 2023	8.960	8.980	8.870	8.910	18,935	-0.02(-0.22%)
Aug 02, 2023	8.980	8.990	8.880	8.930	29,337	-0.02(-0.22%)
Aug 01, 2023	8.850	8.990	8.770	8.950	35,700	+0.08(+0.90%)
Jul 31, 2023	9.200	9.240	8.820	8.870	45,068	-0.33(-3.59%)
Jul 28, 2023	9.190	9.380	9.120	9.200	33,965	+0.04(+0.44%)
Jul 27, 2023	9.030	9.310	9.030	9.160	121,704	+0.15(+1.66%)
Jul 26, 2023	8.800	9.050	8.800	9.010	13,404	+0.01(+0.11%)
Jul 25, 2023	8.810	9.080	8.810	9.000	57,861	+0.07(+0.78%)
Jul 24, 2023	8.890	8.980	8.890	8.930	6,514	+0.01(+0.11%)
Jul 21, 2023	8.950	8.960	8.920	8.920	136,612	-0.04(-0.45%)
Jul 20, 2023	8.850	8.980	8.820	8.960	41,365	+0.11(+1.24%)
Jul 19, 2023	8.720	8.890	8.720	8.850	24,010	+0.16(+1.84%)
Jul 18, 2023	8.850	8.850	8.670	8.690	12,851	+0.02(+0.23%)
Jul 17, 2023	8.690	8.900	8.620	8.670	85,053	-0.02(-0.23%)
Jul 14, 2023	8.490	8.770	8.480	8.690	55,676	+0.19(+2.24%)
Jul 13, 2023	8.480	8.560	8.470	8.500	26,186	+0.02(+0.24%)
Jul 12, 2023	8.270	8.510	8.270	8.480	25,948	+0.15(+1.80%)
Jul 11, 2023	8.220	8.330	8.140	8.330	19,085	+0.17(+2.08%)
Jul 10, 2023	8.200	8.220	8.130	8.160	21,115	-0.05(-0.61%)
Jul 07, 2023	8.170	8.320	8.170	8.210	12,491	-0.09(-1.08%)
Jul 06, 2023	8.370	8.400	8.300	8.300	22,109	-0.15(-1.78%)
Jul 05, 2023	8.460	8.490	8.390	8.450	14,636	-0.06(-0.71%)
Jul 04, 2023	8.490	8.570	8.360	8.510	13,982	+0.07(+0.83%)
Jun 30, 2023				8.440	0	+0.10(+1.20%)
Jun 29, 2023	8.270	8.440	8.270	8.340	18,242	-0.07(-0.83%)
Jun 28, 2023	8.190	8.440	8.190	8.410	34,935	+0.12(+1.45%)
Jun 27, 2023	8.080	8.310	8.040	8.290	23,923	+0.28(+3.50%)
Jun 26, 2023	8.110	8.180	8.010	8.010	28,253	-0.11(-1.35%)
Jun 23, 2023	8.110	8.130	8.030	8.120	26,614	-0.09(-1.10%)
Jun 22, 2023	8.260	8.270	8.110	8.210	27,974	-0.09(-1.08%)
Jun 21, 2023	8.460	8.510	8.300	8.300	15,917	-0.24(-2.81%)
Jun 20, 2023	8.420	8.550	8.340	8.540	60,699	+0.08(+0.95%)
Jun 19, 2023	8.320	8.480	8.320	8.460	14,628	+0.14(+1.68%)
Jun 16, 2023	8.400	8.520	8.320	8.320	28,513	-0.03(-0.36%)

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.

Bird Construction Inc (TSX: BDT )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Bird Construction Inc (TSX: BDT )

Historical Prices

Sections

Services

The Punxsutawney Spirit