BIRD CONSTRUCTION INC CO Historical Stock Prices

BIRDF 
$8.6525
*  
-0.1654
-1.88 %
Get BIRDF Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BIRDF now


Community Rating:
View:    BIRDF Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  8.6525  8.6525  8.6525 201
04/20/2015 8.6525 8.6525 8.6525 8.6525 201
04/17/2015 8.894 8.894 8.8179 8.8179 400
04/16/2015 8.1766 8.1766 8.1766 8.1766 00
04/15/2015 8.1766 8.1766 8.1766 8.1766 00
04/14/2015 8.1766 8.1766 8.1766 8.1766 00
04/13/2015 8.1766 8.1766 8.1766 8.1766 200
04/10/2015 8.0242 8.0242 8.0242 8.0242 400
04/09/2015 8.0168 8.0168 8.0168 8.0168 200
04/08/2015 7.6015 7.6015 7.6015 7.6015 00
04/07/2015 7.536 7.6015 7.536 7.6015 3,000
04/06/2015 7.519 7.519 7.5042 7.5042 2,100
04/02/2015 7.494 7.494 7.486 7.486 516
04/01/2015 7.3968 7.3968 7.3968 7.3968 1,000
03/31/2015 7.4437 7.4513 7.4437 7.4513 1,125
03/30/2015 7.758 7.758 7.451 7.451 4,375
03/27/2015 7.8 7.8 7.8 7.8 2,412
03/26/2015 7.947 7.947 7.947 7.947 866
03/25/2015 7.8939 7.8939 7.8939 7.8939 00
03/24/2015 7.878 7.903 7.878 7.8939 4,424
03/23/2015 7.9592 7.9592 7.9273 7.9273 1,001
03/20/2015 7.957 7.957 7.957 7.957 00
03/19/2015 7.957 7.957 7.957 7.957 100
03/18/2015 7.825 7.825 7.825 7.825 2,800
03/17/2015 7.58 7.58 7.58 7.58 00
03/16/2015 7.571 7.58 7.52 7.58 1,440
03/13/2015 8.523 8.523 7.995 7.995 650
03/12/2015 8.77 8.77 8.721 8.722 8,350
03/11/2015 8.507 8.507 8.507 8.507 00
03/10/2015 8.7265 8.7265 8.506 8.507 6,285
03/09/2015 9.5308 9.5308 9.5308 9.5308 00
03/06/2015 9.5308 9.5308 9.5308 9.5308 340
03/05/2015 9.7763 9.7763 9.7763 9.7763 00
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?