Bird Construction Inc. Historical Stock Prices

BIRDF 
$13.8096
*  
0.0824
0.59%
Get BIRDF Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  13.897  13.7745  13.8096 6,499
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
07/18/2014 12.622 12.622 12.603 12.603 911
07/17/2014 12.821 12.821 12.821 12.821 00
07/16/2014 12.821 12.821 12.821 12.821 00
07/15/2014 12.821 12.821 12.821 12.821 00
07/14/2014 12.859 12.859 12.821 12.821 250
07/11/2014 12.902 12.902 12.902 12.902 00
07/10/2014 12.8894 12.902 12.8894 12.902 1,275
07/09/2014 12.916 12.916 12.916 12.916 00
07/08/2014 12.911 12.916 12.911 12.916 540
07/07/2014 13.043 13.048 12.8746 12.8746 1,235
07/03/2014 12.756 12.756 12.756 12.756 23,750
07/02/2014 12.51 12.606 12.51 12.606 5,900
07/01/2014 12.534 12.534 12.534 12.534 00
06/30/2014 12.534 12.534 12.534 12.534 00
06/27/2014 12.421 12.534 12.421 12.534 300
06/26/2014 12.566 12.566 12.566 12.566 00
06/25/2014 12.507 12.566 12.507 12.566 725
06/24/2014 12.656 12.656 12.656 12.656 800
06/23/2014 12.6404 12.6497 12.6311 12.6497 1,000
06/20/2014 12.654 12.654 12.654 12.654 2,826
06/19/2014 12.635 12.635 12.635 12.635 00
06/18/2014 12.635 12.635 12.635 12.635 00
06/17/2014 12.628 12.635 12.628 12.635 314
06/16/2014 12.451 12.451 12.451 12.451 155
06/13/2014 12.623 12.643 12.623 12.64 600
06/12/2014 12.8105 12.8105 12.8105 12.8105 00
06/11/2014 12.8777 12.8777 12.8105 12.8105 1,700
06/10/2014 12.6952 12.724 12.6952 12.724 200
06/09/2014 12.6442 12.6442 12.6442 12.6442 791
06/06/2014 12.869 12.869 12.869 12.869 00
06/05/2014 12.869 12.869 12.869 12.869 00
06/04/2014 12.869 12.869 12.869 12.869 00
06/03/2014 12.869 12.869 12.869 12.869 300
06/02/2014 12.73 12.73 12.73 12.73 00
05/30/2014 12.73 12.73 12.73 12.73 00
05/29/2014 12.784 12.784 12.694 12.73 2,000
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?