BIRD CONSTRUCTION INC CO Historical Stock Prices

BIRDF 
$9.7763
*  
-0.0349
-0.36 %
Get BIRDF Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading BIRDF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  9.7964  9.7763  9.7763 1,600
03/04/2015 9.7964 9.7964 9.7763 9.7763 1,600
03/03/2015 9.8112 9.8112 9.8112 9.8112 00
03/02/2015 9.8112 9.8112 9.8112 9.8112 00
02/27/2015 9.8465 9.8465 9.8112 9.8112 640
02/26/2015 9.9 9.9 9.9 9.9 00
02/25/2015 9.9 9.9 9.9 9.9 400
02/24/2015 9.543 9.543 9.543 9.543 00
02/23/2015 9.591 9.591 9.543 9.543 1,300
02/20/2015 9.6623 9.6623 9.6384 9.6386 1,055
02/19/2015 9.814 9.814 9.814 9.814 00
02/18/2015 9.715 9.859 9.715 9.814 1,600
02/17/2015 9.8136 9.8136 9.685 9.761 4,157
02/13/2015 9.54 9.54 9.54 9.54 00
02/12/2015 9.569 9.569 9.54 9.54 1,175
02/11/2015 9.3617 9.4764 9.3617 9.4764 335
02/10/2015 9.431 9.519 9.431 9.519 440
02/09/2015 9.507 9.507 9.507 9.507 00
02/06/2015 9.354 9.507 9.354 9.507 1,700
02/05/2015 9.396 9.396 9.396 9.396 100
02/04/2015 9.151 9.151 9.151 9.151 1,000
02/03/2015 9.5 9.5 9.5 9.5 1,465
02/02/2015 8.953 8.953 8.953 8.953 140
01/30/2015 8.755 8.755 8.755 8.755 100
01/29/2015 9.086 9.086 8.84 8.8786 1,731
01/28/2015 9.512 9.512 9.3691 9.3691 15,250
01/27/2015 9.5687 9.5687 9.5687 9.5687 165
01/26/2015 9.5157 9.5157 9.5157 9.5157 165
01/23/2015 9.07 9.07 9.07 9.07 1,085
01/22/2015 8.989 9.0723 8.989 9.061 560
01/21/2015 8.8 8.8 8.627 8.627 693
01/20/2015 8.568 8.5947 8.568 8.5947 1,208
01/16/2015 8.485 8.545 8.485 8.545 400
01/15/2015 8.484 8.55 8.476 8.55 1,318
01/14/2015 8.4288 8.4288 8.264 8.2756 1,850
01/13/2015 8.705 8.7069 8.484 8.5005 6,836
01/12/2015 9.1382 9.1528 8.6387 8.699 7,177
01/09/2015 9.323 9.323 9.24 9.252 4,165
01/08/2015 9.598 9.598 9.598 9.598 2,500
01/07/2015 9.647 9.647 9.5925 9.601 1,950
01/06/2015 9.966 9.966 9.924 9.924 250
01/05/2015 10.0585 10.0585 9.953 10.038 1,900
01/02/2015 10.1501 10.1501 10.1416 10.1457 2,883
12/31/2014 10.369 10.369 10.334 10.364 4,106
12/30/2014 10.405 10.416 10.3651 10.416 975
12/29/2014 10.218 10.376 10.218 10.359 1,300
12/26/2014 10.131 10.131 10.131 10.131 00
12/24/2014 10.062 10.139 10.062 10.131 1,280
12/23/2014 10.022 10.031 10.022 10.023 1,300
12/22/2014 10.039 10.0528 10.027 10.027 11,535
12/19/2014 10.0441 10.045 10.0441 10.045 1,300
12/18/2014 10.39 10.39 9.998 10.0805 1,202
12/17/2014 10.103 10.192 10.103 10.166 900
12/16/2014 9.7373 10.0687 9.7201 10.0601 1,150
12/15/2014 10.1635 10.1635 9.7634 9.772 1,317
12/12/2014 10.247 10.247 10.247 10.247 00
12/11/2014 10.157 10.394 10.157 10.247 1,800
12/10/2014 10.206 10.206 9.957 9.957 850
12/09/2014 10.14 10.14 10.132 10.132 400
12/08/2014 10.0672 10.0672 9.822 9.822 380
12/05/2014 10.152 10.152 10.11 10.112 5,100
12/04/2014 10.278 10.311 10.1552 10.23 8,065
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?