OTC Markets OTCPK - Delayed Quote
USD
Bird Construction Inc. (BIRDF)
49.02
-5.37
(-9.87%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.51
55.51
49.02
49.02
49.02
46,000
Oct 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
54.63
54.71
54.19
54.39
54.34
3,800
Oct 28, 2026
52.00
53.93
52.00
53.93
53.88
6,100
Oct 27, 2026
52.68
52.68
51.40
52.02
51.97
5,700
Oct 26, 2026
49.10
51.40
49.10
51.22
51.17
2,000
Oct 23, 2026
47.92
48.36
47.92
48.36
48.32
71,800
Oct 22, 2026
50.92
50.92
48.67
48.67
48.63
107,100
Oct 21, 2026
53.27
53.27
53.27
53.27
53.22
36,100
Oct 20, 2026
52.67
54.02
52.67
54.02
53.97
55,900
Oct 19, 2026
55.06
55.06
54.00
54.00
53.95
5,400
Oct 16, 2026
54.36
54.36
53.53
54.26
54.21
27,000
Oct 15, 2026
55.00
55.00
50.18
54.30
54.25
12,200
Oct 14, 2026
58.00
59.04
58.00
58.01
57.96
4,400
Oct 13, 2026
55.98
58.03
55.98
58.03
57.98
53,700
Oct 12, 2026
56.29
56.29
56.29
56.29
56.24
-
Oct 9, 2026
55.32
56.31
55.32
56.29
56.24
23,700
Oct 8, 2026
57.17
57.17
55.94
55.94
55.89
5,300
Oct 7, 2026
58.05
58.05
56.71
57.51
57.46
26,200
Oct 6, 2026
59.15
59.47
58.82
58.82
58.77
15,300
Oct 5, 2026
59.31
59.31
58.80
58.80
58.75
21,800
Oct 2, 2026
59.86
60.03
59.34
60.03
59.97
36,300
Oct 1, 2026
58.55
58.73
58.04
58.73
58.68
199,700
Sep 30, 2026
56.85
57.37
56.03
57.37
57.32
14,200
Sep 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
57.39
57.45
56.80
56.80
56.75
4,100
Sep 28, 2026
55.22
55.22
55.22
55.22
55.12
-
Sep 25, 2026
54.80
55.25
54.80
55.22
55.12
6,000
Sep 24, 2026
56.45
56.45
55.91
56.32
56.22
42,100
Sep 23, 2026
60.12
60.12
58.25
58.38
58.27
16,800
Sep 22, 2026
58.75
59.13
58.75
59.13
59.02
42,900
Sep 21, 2026
56.65
58.01
56.65
58.00
57.90
2,400
Sep 18, 2026
55.17
55.92
55.17
55.92
55.82
282,800
Sep 17, 2026
54.85
55.47
54.45
55.47
55.37
29,000
Sep 16, 2026
52.83
54.62
52.83
54.62
54.52
30,900
Sep 15, 2026
52.70
52.94
52.70
52.94
52.84
48,200
Sep 14, 2026
50.86
52.79
50.86
52.55
52.46
31,200
Sep 11, 2026
52.49
52.58
51.44
51.87
51.78
28,100
Sep 10, 2026
52.16
53.26
52.14
52.26
52.17
6,000
Sep 9, 2026
53.57
53.57
51.55
51.55
51.46
7,900
Sep 8, 2026
51.37
52.10
50.80
52.10
52.01
24,300
Sep 4, 2026
49.58
50.16
49.58
50.16
50.07
4,200
Sep 3, 2026
47.62
49.01
47.62
49.01
48.92
9,900
Sep 2, 2026
46.60
47.59
46.56
47.59
47.50
17,800
Sep 1, 2026
47.10
47.96
46.54
46.75
46.67
2,600
Aug 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
48.19
48.19
48.19
48.19
48.10
-
Aug 28, 2026
50.99
50.99
47.85
48.19
48.05
1,400
Aug 27, 2026
50.31
50.31
50.31
50.31
50.17
600
Aug 26, 2026
48.87
48.93
48.87
48.93
48.79
300
Aug 25, 2026
49.36
49.36
49.36
49.36
49.22
400
Aug 24, 2026
48.89
49.09
48.43
49.09
48.95
323,700
Aug 21, 2026
51.79
51.80
49.94
49.94
49.80
32,500
Aug 20, 2026
50.59
50.90
50.37
50.37
50.23
133,200
Aug 19, 2026
51.79
51.79
48.92
50.86
50.72
21,000
Aug 18, 2026
51.34
51.46
50.84
50.93
50.79
24,000
Aug 17, 2026
54.04
54.04
52.73
53.57
53.42
246,200
Aug 14, 2026
52.96
55.40
52.49
52.49
52.34
7,000
Aug 13, 2026
51.23
52.53
50.40
51.32
51.17
50,700
Aug 12, 2026
47.92
47.92
45.89
45.89
45.76
7,900
Aug 11, 2026
46.60
47.35
46.49
47.31
47.18
3,900
Aug 10, 2026
47.52
47.52
46.15
46.15
46.02
62,700
Aug 7, 2026
49.78
49.78
47.86
49.13
48.99
20,500
Aug 6, 2026
50.61
50.61
48.67
48.67
48.53
31,400
Aug 5, 2026
50.29
50.30
49.95
50.29
50.15
19,300
Aug 4, 2026
49.00
50.24
48.99
50.00
49.86
50,700
Aug 3, 2026
47.92
47.93
47.84
47.84
47.70
800
Jul 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
46.87
47.78
46.67
47.62
47.48
254,300
Jul 30, 2026
47.00
47.00
47.00
47.00
46.82
3,600
Jul 29, 2026
46.89
46.89
44.78
45.53
45.35
4,100
Jul 28, 2026
48.04
48.28
46.98
48.08
47.89
4,100
Jul 27, 2026
49.67
49.67
48.40
49.57
49.38
4,600
Jul 24, 2026
50.19
50.52
49.99
49.99
49.79
129,800
Jul 23, 2026
51.66
51.66
50.57
50.57
50.37
48,500
Jul 22, 2026
53.42
53.42
50.40
50.82
50.62
93,300
Jul 21, 2026
53.67
54.73
53.67
54.73
54.52
24,400
Jul 20, 2026
54.15
54.15
53.12
53.12
52.91
12,800
Jul 17, 2026
53.87
54.56
53.44
54.52
54.31
27,500
Jul 16, 2026
54.97
54.97
54.24
54.24
54.03
10,500
Jul 15, 2026
51.45
55.41
51.45
55.17
54.95
76,700
Jul 14, 2026
49.24
49.24
48.52
48.52
48.33
11,100
Jul 13, 2026
47.61
48.43
47.60
48.43
48.24
18,600
Jul 10, 2026
47.48
47.87
47.48
47.86
47.67
7,200
Jul 9, 2026
48.17
48.22
47.31
47.31
47.13
19,200
Jul 8, 2026
46.41
47.50
45.93
47.50
47.31
21,900
Jul 7, 2026
44.97
46.82
44.97
46.82
46.64
37,800
Jul 6, 2026
45.44
46.07
45.32
45.42
45.24
34,700
Jul 2, 2026
45.86
45.86
43.26
44.00
43.83
10,200
Jul 1, 2026
45.85
45.86
45.85
45.86
45.68
1,200
Jun 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
45.40
45.40
45.30
45.39
45.21
12,400
Jun 29, 2026
43.81
44.75
43.33
44.75
44.53
10,300
Jun 26, 2026
43.28
44.10
43.28
44.07
43.85
6,000
Jun 25, 2026
43.71
44.67
43.70
44.65
44.43
14,900
Jun 24, 2026
42.31
43.05
42.31
42.98
42.77
25,300
Jun 23, 2026
43.01
43.52
42.57
43.00
42.79
59,000
Jun 22, 2026
44.28
44.28
43.68
44.22
44.00
25,200
Jun 18, 2026
43.39
43.51
43.21
43.37
43.15
35,500
Jun 17, 2026
43.96
43.96
42.88
42.88
42.67
8,800
Jun 16, 2026
43.98
43.98
43.29
43.67
43.45
12,400
Jun 15, 2026
42.34
43.44
42.34
43.44
43.22
36,200
Jun 12, 2026
41.90
41.90
41.90
41.90
41.69
32,600
Jun 11, 2026
42.15
42.37
41.76
42.37
42.16
7,600
Jun 10, 2026
42.26
43.00
42.21
42.21
42.00
10,100
Jun 9, 2026
43.07
43.07
41.40
42.41
42.20
49,100
Jun 8, 2026
44.21
65.21
42.77
42.98
42.77
14,900
Jun 5, 2026
46.86
46.86
43.75
43.75
43.53
25,700
Jun 4, 2026
45.42
46.54
45.42
46.15
45.92
38,900
Jun 3, 2026
43.25
44.70
43.25
44.27
44.05
51,000
Jun 2, 2026
42.34
44.68
42.34
44.68
44.46
19,400
Jun 1, 2026
40.90
40.90
40.74
40.75
40.55
20,700
May 29, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
42.56
42.56
41.86
41.86
41.65
14,500
May 28, 2026
41.20
42.43
41.20
42.43
42.17
1,700
May 27, 2026
42.42
42.42
42.42
42.42
42.16
6,500
May 26, 2026
43.05
43.25
42.78
43.15
42.88
48,300
May 22, 2026
42.43
42.43
42.43
42.43
42.17
21,900
May 21, 2026
42.11
42.11
40.30
41.84
41.58
52,600
May 20, 2026
42.98
43.33
41.31
41.56
41.30
88,800
May 19, 2026
43.12
44.07
42.11
42.38
42.12
144,900
May 18, 2026
42.53
42.54
42.53
42.54
42.28
400
May 15, 2026
39.42
42.34
39.25
42.34
42.08
35,700
May 14, 2026
38.10
38.25
34.37
36.62
36.39
3,300
May 13, 2026
36.49
36.49
35.93
36.37
36.14
15,500
May 12, 2026
37.90
37.98
36.92
36.92
36.69
10,700
May 11, 2026
38.50
38.50
38.11
38.34
38.10
16,200
May 8, 2026
39.52
39.77
38.75
38.84
38.60
34,500
May 7, 2026
40.42
40.42
39.22
39.22
38.98
43,800
May 6, 2026
40.60
41.07
40.60
41.07
40.82
11,500
May 5, 2026
40.00
40.90
40.00
40.90
40.65
5,300
May 4, 2026
39.19
40.00
39.19
40.00
39.75
11,100
May 1, 2026
37.42
38.04
37.42
38.04
37.80
11,900
Apr 30, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
35.85
36.46
35.31
36.41
36.18
8,800
Apr 29, 2026
36.31
36.71
36.31
36.35
36.07
31,500
Apr 28, 2026
35.54
35.54
35.54
35.54
35.27
27,500
Apr 27, 2026
36.15
36.15
35.29
35.29
35.02
3,900
Apr 24, 2026
34.31
34.47
34.31
34.47
34.21
7,500
Apr 23, 2026
33.73
34.38
33.68
33.88
33.62
11,200
Apr 22, 2026
33.70
33.70
33.70
33.70
33.44
8,100
Apr 21, 2026
33.93
33.93
33.48
33.48
33.23
20,300
Apr 20, 2026
32.36
32.98
32.36
32.96
32.71
21,800
Apr 17, 2026
32.88
32.88
32.15
32.15
31.91
320,900
Apr 16, 2026
33.04
33.04
32.76
32.76
32.51
19,200
Apr 15, 2026
34.59
34.61
33.00
33.00
32.75
9,000
Apr 14, 2026
34.91
35.00
34.91
35.00
34.73
44,600
Apr 13, 2026
34.50
34.53
33.94
34.36
34.10
29,600
Apr 10, 2026
32.76
34.23
32.76
34.23
33.97
9,100
Apr 9, 2026
32.00
33.11
32.00
33.07
32.82
11,300
Apr 8, 2026
31.38
31.45
31.38
31.45
31.21
38,600
Apr 7, 2026
29.90
30.02
29.68
29.68
29.45
17,700
Apr 6, 2026
29.60
30.17
29.60
29.98
29.75
18,300
Apr 2, 2026
29.64
29.64
29.64
29.64
29.42
29,700
Apr 1, 2026
29.51
29.58
29.34
29.58
29.36
16,700
Mar 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
28.42
28.64
28.26
28.64
28.42
27,000
Mar 30, 2026
28.55
28.55
27.94
28.36
28.10
9,600
Mar 27, 2026
28.00
28.45
27.99
28.45
28.18
63,100
Mar 26, 2026
28.50
28.50
27.93
28.11
27.85
19,400
Mar 25, 2026
26.77
27.49
26.77
27.49
27.23
29,000
Mar 24, 2026
25.89
25.89
25.89
25.89
25.65
-
Mar 23, 2026
25.68
26.11
25.68
25.89
25.65
900
Mar 20, 2026
25.43
25.43
25.43
25.43
25.19
-
Mar 19, 2026
25.78
25.78
25.18
25.43
25.19
2,400
Mar 18, 2026
25.99
26.04
25.99
26.04
25.80
1,100
Mar 17, 2026
26.39
26.62
26.39
26.42
26.17
14,200
Mar 16, 2026
25.50
26.03
25.50
26.03
25.79
22,100
Mar 13, 2026
25.50
25.50
24.83
24.83
24.60
400
Mar 12, 2026
25.00
25.03
24.27
24.27
24.04
1,800
Mar 11, 2026
23.28
23.28
23.28
23.28
23.06
-
Mar 10, 2026
23.28
23.28
23.28
23.28
23.06
-
Mar 9, 2026
23.28
23.28
23.28
23.28
23.06
-
Mar 6, 2026
23.24
23.50
23.24
23.28
23.06
3,800
Mar 5, 2026
23.08
23.08
23.08
23.08
22.86
200
Mar 4, 2026
23.23
23.23
23.23
23.23
23.01
-
Mar 3, 2026
23.43
23.43
23.23
23.23
23.01
700
Mar 2, 2026
23.73
23.73
23.73
23.73
23.51
4,200
Feb 27, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
23.31
23.31
23.30
23.30
23.08
7,900
Feb 26, 2026
23.42
23.42
23.42
23.42
23.15
30,500
Feb 25, 2026
22.91
22.91
22.91
22.91
22.65
-
Feb 24, 2026
22.95
22.95
22.91
22.91
22.65
24,100
Feb 23, 2026
22.94
22.97
22.94
22.97
22.71
123,900
Feb 20, 2026
23.72
23.72
23.28
23.65
23.38
65,800
Feb 19, 2026
22.68
22.68
22.68
22.68
22.42
-
Feb 18, 2026
22.68
22.68
22.68
22.68
22.42
100
Feb 17, 2026
22.28
22.28
22.28
22.28
22.02
-
Feb 13, 2026
22.28
22.28
22.28
22.28
22.02
200
Feb 12, 2026
22.91
22.91
22.91
22.91
22.65
-
Feb 11, 2026
22.91
22.91
22.91
22.91
22.65
500
Feb 10, 2026
23.56
23.56
23.56
23.56
23.29
300
Feb 9, 2026
22.89
22.89
22.89
22.89
22.63
-
Feb 6, 2026
22.75
22.89
22.75
22.89
22.63
1,400
Feb 5, 2026
22.15
22.15
22.15
22.15
21.90
500
Feb 4, 2026
22.41
22.41
22.41
22.41
22.15
12,200
Feb 3, 2026
22.93
22.95
22.85
22.95
22.69
19,900
Feb 2, 2026
22.26
22.28
22.20
22.20
21.94
6,600
Jan 30, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
22.92
22.92
22.92
22.92
22.66
-
Jan 29, 2026
22.54
22.92
22.54
22.92
22.61
13,500
Jan 28, 2026
22.19
22.26
22.06
22.07
21.77
19,700
Jan 27, 2026
22.38
22.60
22.38
22.54
22.23
22,400
Jan 26, 2026
21.98
22.01
21.93
22.01
21.71
15,100
Jan 23, 2026
22.00
22.00
22.00
22.00
21.70
2,400
Jan 22, 2026
21.41
21.41
21.41
21.41
21.12
-
Jan 21, 2026
21.41
21.41
21.41
21.41
21.12
9,700
Jan 20, 2026
21.68
21.68
21.48
21.48
21.19
14,200
Jan 16, 2026
20.67
20.83
20.67
20.83
20.54
148,100
Jan 15, 2026
21.30
21.30
21.28
21.30
21.01
12,700
Jan 14, 2026
21.09
21.09
21.09
21.09
20.80
-
Jan 13, 2026
21.09
21.09
21.09
21.09
20.80
-
Jan 12, 2026
21.09
21.09
21.09
21.09
20.80
-
Jan 9, 2026
21.09
21.09
21.09
21.09
20.80
-
Jan 8, 2026
21.06
21.09
21.06
21.09
20.80
6,200
Jan 7, 2026
21.57
21.57
21.57
21.57
21.27
-
Jan 6, 2026
21.57
21.57
21.57
21.57
21.27
9,100
Jan 5, 2026
21.59
21.59
21.59
21.59
21.29
13,600
Jan 2, 2026
21.00
21.24
21.00
21.24
20.95
3,400
Dec 31, 2025
20.84
20.84
20.84
20.84
20.55
1,800
Dec 30, 2025
21.21
21.21
21.11
21.11
20.82
500
Dec 29, 2025
21.24
21.24
21.24
21.24
20.95
7,900
Dec 26, 2025
21.28
21.28
21.28
21.28
20.99
-
Dec 24, 2025
21.28
21.28
21.28
21.28
20.99
-
Dec 23, 2025
21.11
21.28
21.10
21.28
20.99
26,600
Dec 22, 2025
21.15
21.15
21.15
21.15
20.86
14,400
Dec 19, 2025
21.05
21.05
21.05
21.05
20.76
9,200
Dec 18, 2025
20.83
20.83
20.83
20.83
20.54
10,000
Dec 17, 2025
22.00
22.04
21.23
21.37
21.08
252,000
Dec 16, 2025
20.46
20.46
20.46
20.46
20.18
167,900
Dec 15, 2025
20.52
20.52
20.52
20.52
20.24
15,400
Dec 12, 2025
20.79
20.79
20.79
20.79
20.50
-
Dec 11, 2025
20.79
20.79
20.79
20.79
20.50
4,600
Dec 10, 2025
20.51
20.64
20.51
20.62
20.34
14,700
Dec 9, 2025
20.58
20.58
20.28
20.35
20.07
8,200
Dec 8, 2025
19.75
19.75
19.75
19.75
19.48
1,300
Dec 5, 2025
19.78
19.78
19.61
19.61
19.34
9,200
Dec 4, 2025
19.40
19.49
19.40
19.45
19.18
3,500
Dec 3, 2025
19.00
19.09
19.00
19.09
18.83
5,000
Dec 2, 2025
19.01
19.01
19.01
19.01
18.75
-
Dec 1, 2025
18.95
19.01
18.95
19.01
18.75
7,700
Nov 28, 2025
18.92
18.92
18.92
18.92
18.66
4,800
Nov 26, 2025
18.38
18.38
18.38
18.38
18.13
-
Nov 25, 2025
18.12
18.38
18.12
18.38
18.13
9,200
Nov 24, 2025
18.00
18.00
18.00
18.00
17.75
7,100
Nov 21, 2025
17.73
17.76
17.73
17.76
17.52
2,500
Nov 20, 2025
18.12
18.12
18.12
18.12
17.87
-
Nov 19, 2025
18.12
18.12
18.12
18.12
17.87
12,800
Nov 18, 2025
17.66
17.79
17.65
17.79
17.55
338,500
Nov 17, 2025
17.73
17.73
17.73
17.73
17.49
7,900
Nov 14, 2025
18.47
18.47
18.30
18.30
18.05
17,700
Nov 13, 2025
18.50
18.64
17.65
18.11
17.86
59,800
Nov 12, 2025
19.65
19.77
19.65
19.77
19.50
9,800
Nov 11, 2025
19.57
19.57
19.57
19.57
19.30
3,400
Nov 10, 2025
19.85
19.85
19.78
19.78
19.51
26,500
Nov 7, 2025
20.06
20.06
19.72
19.72
19.45
27,200
Nov 6, 2025
20.80
20.80
20.15
20.15
19.87
9,500
Nov 5, 2025
20.66
20.66
20.66
20.66
20.38
-
Nov 4, 2025
20.66
20.66
20.66
20.66
20.38
9,300
Nov 3, 2025
21.34
21.34
21.34
21.34
21.05
2,300
Oct 31, 2025
21.32
21.32
21.30
21.30
21.01
7,700
