OTC Markets OTCPK - Delayed Quote USD

Bird Construction Inc. (BIRDF)

18.70
+0.72
+(4.00%)
At close: May 13 at 2:24:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202518.4118.7718.4118.7018.705,800
May 12, 202518.1218.1217.8117.8117.81800
May 9, 202517.6617.6617.6617.6617.661,900
May 8, 202517.6818.0717.6817.9917.99700
May 7, 202517.4017.4517.2017.2017.20400
May 6, 202517.7617.9517.7617.7917.79600
May 5, 202516.9817.5816.9817.5717.5713,000
May 2, 202516.4516.7216.3816.7216.724,200
May 1, 202515.5915.9815.5315.9815.983,400
Apr 30, 202515.1615.4215.0815.3315.332,500
Apr 29, 202515.4415.4915.4415.4615.464,800
Apr 28, 202514.9315.2114.9315.2015.206,200
Apr 25, 202514.9614.9614.9214.9514.952,500
Apr 24, 202514.1415.1014.1415.0415.042,400
Apr 23, 202515.8615.8715.8615.8715.872,600
Apr 22, 202515.5415.5615.2515.2515.253,000
Apr 21, 202514.8814.8814.7714.7714.771,400
Apr 17, 202515.0015.1514.9015.1515.152,200
Apr 16, 202514.7315.0014.6114.6114.614,600
Apr 15, 202514.3814.3814.3814.3814.381,600
Apr 14, 202512.0514.3712.0514.3714.375,000
Apr 11, 202513.7914.0813.7414.0814.086,300
Apr 10, 202514.0014.0013.5813.5813.581,900
Apr 9, 202513.0213.9512.8213.9513.952,800
Apr 8, 202513.5513.5512.9112.9512.951,500
Apr 7, 202513.5013.6313.5013.6313.631,100
Apr 4, 202514.5014.5013.3413.3413.348,000
Apr 3, 202515.2515.2514.7314.7314.73400
Apr 2, 202515.3015.3015.2815.2815.28600
Apr 1, 202515.0015.3814.9815.3815.38800
Mar 31, 202514.4915.1014.4915.0415.042,300
Mar 28, 202515.0015.0014.8814.8814.882,500
Mar 27, 202515.5815.5815.5815.5815.58-
Mar 26, 202515.9016.0015.5815.5815.582,200
Mar 25, 202515.5515.5515.5515.5515.55300
Mar 24, 202515.5015.5915.5015.5415.54600
Mar 21, 202514.9415.0914.9415.0815.081,200
Mar 20, 202515.3915.4415.3915.4415.44300
Mar 19, 202515.4915.6715.4915.6115.612,500
Mar 18, 202515.1015.2515.0915.2515.253,100
Mar 17, 202515.1515.2015.1515.2015.201,100
Mar 14, 202515.1015.3814.9315.0015.006,400
Mar 13, 202514.2315.0514.1714.1714.172,600
Mar 12, 202514.8214.8214.8214.8214.82300
Mar 11, 202514.6414.7214.6414.7214.721,400
Mar 10, 202513.9314.4113.9314.3714.3713,000
Mar 7, 202514.1814.4914.0914.4914.491,200
Mar 6, 202514.9114.9114.2814.2814.281,500
Mar 5, 202514.1314.8814.1214.8014.805,400
Mar 4, 202514.7514.7513.7614.5314.5337,700
Mar 3, 202515.6115.6114.9014.9014.901,600
Feb 28, 202515.2515.2514.9615.1415.141,300
Feb 27, 202515.3615.3615.3615.3615.36-
Feb 26, 202515.3115.5215.2615.3615.363,400
Feb 25, 202515.0315.3715.0315.3015.303,600
Feb 24, 202515.0015.3914.8215.3715.374,800
Feb 21, 202515.3715.3715.0015.0915.0912,600
Feb 20, 202515.1515.7615.1515.4715.472,400
Feb 19, 202515.9516.0815.8215.9015.9012,700
Feb 18, 202515.9316.5415.9316.2616.262,100
Feb 14, 202516.6516.6516.4516.4516.454,400
Feb 13, 202517.0017.0016.4316.6916.695,200
Feb 12, 202516.8116.8116.7716.7716.77200
Feb 11, 202517.3317.3317.3317.3317.331,800
Feb 10, 202517.5017.7017.5017.6417.641,300
Feb 7, 202517.7517.7517.4817.5017.502,100
Feb 6, 202517.1217.3817.1217.3717.371,000
Feb 5, 202516.9316.9816.7516.7516.751,400
Feb 4, 202516.0816.6116.0816.5716.571,400
Feb 3, 202514.2316.0214.2316.0016.009,600
Jan 31, 202516.8016.8016.3316.5216.5213,600
Jan 30, 202517.2017.2017.2017.2017.20200
Jan 29, 202516.8617.0416.8317.0417.042,100
Jan 28, 202516.9617.1516.9617.1417.142,800
Jan 27, 202517.6017.7217.0317.0317.037,400
Jan 24, 202517.6718.3917.6718.3918.393,100
Jan 23, 202517.0717.1417.0617.0917.091,000
Jan 22, 202516.5316.9316.5316.9216.925,700
Jan 21, 202515.7416.1115.7416.0516.058,800
Jan 17, 202515.7315.7815.2615.6315.638,600
Jan 16, 202515.9616.0215.7515.7715.772,700
Jan 15, 202516.0716.0715.9915.9915.991,000
Jan 14, 202516.1516.1515.8916.0216.027,100
Jan 13, 202516.3816.4016.1616.2316.235,400
Jan 10, 202516.7016.7016.3816.4616.466,400
Jan 8, 202516.5517.1216.1417.0217.029,500
Jan 7, 202518.1618.1616.6416.6616.6688,800
Jan 6, 202519.0219.0218.0218.0218.025,400
Jan 3, 202518.3318.8518.3018.7318.733,400
Jan 2, 202518.1418.2518.1418.2218.222,600
Dec 31, 202417.8918.0817.8618.0818.081,300
Dec 30, 202417.9917.9917.7617.9117.916,800
Dec 27, 202418.0918.1417.9817.9817.983,000
Dec 26, 202418.8318.8318.8018.8318.83400
Dec 24, 202418.3718.3718.2918.2918.294,200
Dec 23, 202418.0818.2017.9118.1918.195,900
Dec 20, 202417.9718.2417.9718.2418.243,500
Dec 19, 202418.1518.6017.7318.0218.0217,500
Dec 18, 202418.8018.8618.0018.0018.0053,400
Dec 17, 202419.2019.2018.6218.8018.8016,900
Dec 16, 202419.6019.6019.2919.2919.292,500
Dec 13, 202419.2919.4519.2919.3419.3411,900
Dec 12, 202419.1719.2418.9219.0919.0912,600
Dec 11, 202419.4919.5619.4819.4819.4811,000
Dec 10, 202419.0019.8419.0019.3919.3921,200
Dec 9, 202421.4421.4419.7019.7119.7186,700
Dec 6, 202421.4521.4521.4521.4521.4517,300
Dec 5, 202421.2021.4020.9921.4021.4023,200
Dec 4, 202421.8521.8521.4721.4721.4710,000
Dec 3, 202421.7521.9021.7521.9021.903,700
Dec 2, 202422.0022.0021.7721.7721.7716,800
Nov 29, 2024 0.05 Dividend
Nov 29, 202421.9822.0521.9822.0422.045,700
Nov 27, 202421.9221.9221.6821.8221.7727,300
Nov 26, 202421.7421.7420.9521.5321.4841,100
Nov 25, 202421.4521.7421.3321.7421.6967,700
Nov 22, 202421.6421.6421.2621.2621.214,900
Nov 21, 202421.1121.5921.1121.4221.377,100
Nov 20, 202419.9520.9219.9520.7320.682,000
Nov 19, 202421.0021.0021.0021.0020.952,500
Nov 18, 202420.7820.9320.7420.8420.791,400
Nov 15, 202420.3220.3520.3220.3520.30300
Nov 14, 202420.3920.8020.3920.5520.505,800
Nov 13, 202420.5921.0019.9519.9519.9015,500
Nov 12, 202420.4720.7520.4720.5020.456,800
Nov 11, 202421.0421.2621.0421.2621.21700
Nov 8, 202421.0421.0420.8720.8720.821,100
Nov 7, 202420.2921.3620.0021.2821.233,700
Nov 6, 202420.7421.0319.3720.3820.3319,600
Nov 5, 202422.0422.3722.0022.3722.326,200
Nov 4, 202422.3022.3522.3022.3522.301,500
Nov 1, 202422.1622.1722.1622.1622.111,100
Oct 31, 2024 0.034 Dividend
Oct 31, 202421.9521.9521.5721.7521.701,400
Oct 30, 202421.8821.8821.8821.8821.80400
Oct 29, 202421.8121.8121.8121.8121.73900
Oct 28, 202422.2022.2422.2022.2422.151,700
Oct 25, 202422.0722.4722.0722.2422.15700
Oct 24, 202421.5921.5921.5921.5921.51200
Oct 23, 202421.3721.3721.3721.3721.29-
Oct 22, 202421.4221.4321.3721.3721.294,500
Oct 21, 202421.4021.5921.4021.5921.511,600
Oct 18, 202421.8921.8921.8021.8121.73400
Oct 17, 202422.3122.3122.3122.3122.22500
Oct 16, 202422.9823.0122.7322.7322.641,200
Oct 15, 202422.7222.7222.1522.3622.27700
Oct 14, 202421.4023.3821.4023.3823.29900
Oct 11, 202423.4523.4922.8022.8022.713,200
Oct 10, 202421.9723.3721.9723.3223.233,200
Oct 9, 202419.9921.9319.9921.7521.6712,100
Oct 8, 202419.4819.5319.4819.5319.451,000
Oct 7, 202418.9519.2818.9519.1819.1111,800
Oct 4, 202418.3718.9518.3718.9518.883,400
Oct 3, 202417.9817.9817.9817.9817.91-
Oct 2, 202417.9817.9817.9817.9817.91100
Oct 1, 202417.7617.7617.6417.6417.571,100
Sep 30, 202417.7717.8617.7717.8417.772,400
Sep 27, 2024 0.035 Dividend
Sep 27, 202417.3417.5517.3417.5517.482,900
Sep 26, 202417.5617.5617.4317.4517.351,400
Sep 25, 202416.8916.8916.8916.8916.79300
Sep 24, 202416.9016.9016.9016.9016.80400
Sep 23, 202416.8816.9016.8716.9016.801,400
Sep 20, 202416.8016.8016.5416.5716.474,100
Sep 19, 202416.8016.8416.7716.7716.674,400
Sep 18, 202416.6716.8016.6016.6016.501,800
Sep 17, 202416.5116.6516.4616.6516.552,200
Sep 16, 202416.3816.5616.0516.5416.443,400
Sep 13, 202416.3316.5016.2116.2116.1218,300
Sep 12, 202416.5016.5016.1516.3516.252,300
Sep 11, 202416.1516.1516.1516.1516.06-
Sep 10, 202416.1516.1516.1516.1516.06300
Sep 9, 202415.9816.1715.9816.1716.081,800
Sep 6, 202416.0016.0015.5915.7015.619,800
Sep 5, 202416.3516.3516.1116.1116.021,500
Sep 4, 202416.3916.3916.3916.3916.29600
Sep 3, 202416.3316.3916.2216.3916.294,300
Aug 30, 2024 0.035 Dividend
Aug 30, 202417.0517.0516.7616.8516.752,600
Aug 29, 202417.1817.1817.0017.0016.872,000
Aug 28, 202417.1817.1817.1817.1817.04300
Aug 27, 202417.4417.4417.1817.1817.041,100
Aug 26, 202417.7717.7717.5717.5717.431,000
Aug 23, 202417.4717.7717.4717.7717.63900
Aug 22, 202417.5017.5017.4617.4617.32400
Aug 21, 202417.6617.7917.5017.7917.658,000
Aug 20, 202417.6517.8117.6517.8117.67900
Aug 19, 202417.9917.9917.7817.8617.721,000
Aug 16, 202418.2718.2818.0618.0617.921,900
Aug 15, 202417.9618.5317.9618.4218.271,500
Aug 14, 202416.2116.4816.2116.4816.354,300
Aug 13, 202416.5016.5016.0816.2716.145,000
Aug 12, 202417.7317.7316.5916.5916.467,000
Aug 9, 202416.8817.3916.8817.3917.252,400
Aug 8, 202417.0017.6516.5917.3017.164,100
Aug 7, 202416.7616.7616.7616.7616.631,200
Aug 6, 202416.5016.7316.1716.5416.4126,100
Aug 5, 202417.7817.7816.5016.5016.372,300
Aug 2, 202417.5017.5017.0817.1617.025,700
Aug 1, 202418.7218.7218.7218.7218.57-
Jul 31, 2024 0.034 Dividend
Jul 31, 202418.7218.7218.7218.7218.57200
Jul 30, 202418.6318.6418.6318.6418.46800
Jul 29, 202418.8418.8418.4518.4918.315,200
Jul 26, 202418.9818.9818.8718.8718.69500
Jul 25, 202418.7218.7218.7218.7218.54-
Jul 24, 202418.7218.7218.7218.7218.54300
Jul 23, 202418.8518.8618.8518.8618.68700
Jul 22, 202418.6318.6318.6318.6318.45100
Jul 19, 202418.4218.4218.4218.4218.24500
Jul 18, 202418.6218.6218.6218.6218.44900
Jul 17, 202418.6818.6818.3718.4518.27800
Jul 16, 202418.8319.3018.8319.1818.992,700
Jul 15, 202419.0019.0019.0019.0018.821,100
Jul 12, 202419.4619.4619.4619.4619.27200
Jul 11, 202419.4819.5119.4219.5119.325,300
Jul 10, 202419.4819.4819.4819.4819.291,400
Jul 9, 202419.9919.9919.3419.4219.233,800
Jul 8, 202419.5019.6019.5019.6019.41400
Jul 5, 202419.3319.3319.3319.3319.14200
Jul 3, 202419.4219.4219.4219.4219.23300
Jul 2, 202419.6019.6019.4219.4219.23600
Jul 1, 202420.1620.4420.1620.4420.24300
Jun 28, 2024 0.034 Dividend
Jun 28, 202419.7519.7519.7519.7519.56100
Jun 27, 202419.5519.6319.5519.6319.41500
Jun 26, 202418.8418.8418.8218.8218.61400
Jun 25, 202418.4118.4118.4118.4118.20-
Jun 24, 202418.1518.4117.9518.4118.203,200
Jun 21, 202418.5018.6818.3218.3218.111,700
Jun 20, 202419.1919.3419.0019.0018.781,400
Jun 18, 202419.1119.1519.1119.1518.93300
Jun 17, 202418.4918.5417.7018.4618.254,400
Jun 14, 202418.8518.9518.6718.7718.562,100
Jun 13, 202418.9619.0218.9019.0218.802,300
Jun 12, 202418.6719.0818.6318.7918.5816,600
Jun 11, 202417.8118.3517.8118.2718.068,400
Jun 10, 202416.7217.3816.7217.1716.9713,900
Jun 7, 202416.8816.8816.7216.7216.532,100
Jun 6, 202417.4917.7917.4817.7917.591,200
Jun 5, 202416.4916.8516.4916.8516.66900
Jun 4, 202415.7215.7815.7215.7815.60300
Jun 3, 202415.7815.9015.7815.8415.662,400
May 31, 2024 0.034 Dividend
May 31, 202415.5715.5715.5715.5715.39300
May 30, 202415.8115.8115.8115.8115.60400
May 29, 202415.6015.6215.6015.6215.411,100
May 28, 202415.7016.0015.7015.7415.533,500
May 24, 202415.3715.7015.3715.7015.49700
May 23, 202415.2215.2215.2115.2115.001,300
May 22, 202415.4115.4715.1315.1314.931,300
May 21, 202415.4015.5215.4015.5215.3117,500
May 20, 202415.4615.4615.4215.4215.214,000
May 17, 202415.8015.8715.8015.8715.66400
May 16, 202415.4115.8715.2915.8015.5921,200
May 15, 202416.3216.6616.1216.6616.4313,500
May 14, 202415.0115.0314.8514.9014.7025,300

Related Tickers

WLDN Willdan Group, Inc.
45.99
+2.20%
 
MYRG MYR Group Inc.
164.30
+2.82%
 
KBR KBR, Inc.
55.96
-0.18%
 
AMRC Ameresco, Inc.
14.57
+0.14%
 
ROAD Construction Partners, Inc.
103.36
+3.34%
 
ACM AECOM
106.68
+0.33%
 
IESC IES Holdings, Inc.
272.97
+5.09%
 
FIX Comfort Systems USA, Inc.
465.23
+2.96%
 
ATRL.TO AtkinsRéalis Group Inc.
74.61
+0.28%
 
ARE.TO Aecon Group Inc.
18.57
-0.59%