Bird Construction Inc. Historical Stock Prices

BIRDF 
$12.433
*  
0.263
2.16%
Get BIRDF Alerts
*Delayed - data as of Oct. 21, 2014 14:49 ET  -  Find a broker to begin trading BIRDF now


Community Rating:
View:    BIRDF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
14:49 N/A  12.4649  12.4158  12.433 1,310
10/20/2014 12.185 12.198 12.13 12.17 4,479
10/17/2014 12.16 12.16 12.16 12.16 3,773
10/16/2014 11.65 11.65 11.65 11.65 00
10/15/2014 11.51 11.65 11.51 11.65 1,634
10/14/2014 11.5 11.788 11.357 11.7432 5,460
10/13/2014 11.992 11.992 11.992 11.992 00
10/10/2014 11.859 12.007 11.859 11.992 1,207
10/09/2014 12.197 12.206 12.197 12.206 1,425
10/08/2014 12.395 12.445 12.3822 12.445 700
10/07/2014 12.799 12.799 12.799 12.799 00
10/06/2014 12.798 12.802 12.7688 12.799 5,540
10/03/2014 12.677 12.677 12.677 12.677 00
10/02/2014 12.677 12.677 12.677 12.677 250
10/01/2014 12.592 12.6443 12.592 12.6067 2,691
09/30/2014 12.57 12.57 12.57 12.57 00
09/29/2014 12.474 12.5772 12.438 12.57 3,508
09/26/2014 12.507 12.507 12.507 12.507 270
09/25/2014 12.7394 12.7394 12.7394 12.7394 100
09/24/2014 12.896 12.925 12.705 12.925 2,845
09/23/2014 12.984 12.993 12.8957 12.8957 1,250
09/22/2014 13.121 13.121 12.94 12.94 2,192
09/19/2014 13.302 13.302 13.0906 13.092 2,367
09/18/2014 13.1426 13.1426 13.1335 13.1335 2,100
09/17/2014 12.9918 13.034 12.9918 13.034 2,000
09/16/2014 13.179 13.179 12.97 13.0036 4,493
09/15/2014 13.566 13.566 13.054 13.054 4,400
09/12/2014 13.508 13.508 13.497 13.497 821
09/11/2014 13.423 13.53 13.1992 13.53 3,093
09/10/2014 13.537 13.5487 13.537 13.5424 2,000
09/09/2014 13.369 13.369 13.231 13.3487 2,300
09/08/2014 13.547 13.547 13.302 13.31 4,500
09/05/2014 13.486 13.486 13.486 13.486 1,500
09/04/2014 13.7759 13.7759 13.33 13.33 1,190
09/03/2014 13.7968 13.8047 13.78 13.8047 1,310
09/02/2014 13.765 13.79 13.7243 13.7496 6,273
08/29/2014 13.897 13.897 13.7745 13.8096 6,499
08/28/2014 13.789 13.892 13.789 13.892 270
08/27/2014 13.6987 13.6987 13.6987 13.6987 00
08/26/2014 13.757 13.757 13.6987 13.6987 760
08/25/2014 13.772 13.78 13.69 13.69 2,565
08/22/2014 13.7623 13.813 13.631 13.7901 2,930
08/21/2014 13.499 13.813 13.411 13.804 3,350
08/20/2014 13.8474 13.8474 13.5 13.5 6,340
08/19/2014 13.962 13.9805 13.962 13.9714 1,245
08/18/2014 13.9212 13.999 13.9212 13.975 3,585
08/15/2014 13.911 13.966 13.83 13.8588 2,002
08/14/2014 13.8059 13.8059 13.8059 13.8059 185
08/13/2014 13.875 13.884 13.8055 13.8055 1,204
08/12/2014 13.4755 13.546 13.4755 13.546 4,672
08/11/2014 13.471 13.502 13.42 13.438 2,550
08/08/2014 12.932 13.335 12.932 13.335 970
08/07/2014 12.496 12.496 12.496 12.496 00
08/06/2014 12.459 12.496 12.459 12.496 1,000
08/05/2014 12.31 12.413 12.31 12.413 4,000
08/04/2014 12.3286 12.3286 12.3286 12.3286 00
08/01/2014 12.256 12.447 12.256 12.3286 825
07/31/2014 12.45 12.485 12.4476 12.4478 910
07/30/2014 12.5 12.5 12.4894 12.4894 900
07/29/2014 12.568 12.569 12.5 12.5 400
07/28/2014 12.775 12.775 12.6008 12.6008 5,417
07/25/2014 12.7371 12.7648 12.7371 12.7648 1,050
07/24/2014 12.8004 12.851 12.709 12.8225 1,950
07/23/2014 12.816 12.884 12.777 12.884 3,300
07/22/2014 12.687 12.687 12.687 12.687 225
07/21/2014 12.6552 12.6552 12.6552 12.6552 100
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?