Comparing Back to the side-by-side chart ↗
Bird Construction Inc. (BDT.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 79 · quality 35 · valuation 44), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -6.2% vs the 50-day and +25% vs the 200-day average, 18.7% below the 52-week high and +203.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Bird Construction Inc. trades 6.2% below its 50-day and 25.0% above its 200-day moving average. (as of 2026-11-02)
Bird Construction builds and maintains large industrial, institutional and civil projects across Canada, working for clients in energy, mining, government and related sectors. Its work spans heavy industrial plants, electrical and mechanical installation, civil works such as roads and utilities, and retrofits of buildings including hospitals, schools and, among other facility types, data centres.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BDT.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.72 | 70.80 | 68.60 | 70.30 | +3.37% | 298,290 |
| 2026-10-30 | 76.96 | 76.96 | 67.91 | 68.01 | -10.69% | 439,300 |
| 2026-10-29 | 75.54 | 77.39 | 74.50 | 76.15 | +1.09% | 369,400 |
| 2026-10-28 | 73.16 | 75.62 | 72.87 | 75.33 | +3.14% | 238,900 |
| 2026-10-27 | 72.25 | 73.18 | 71.95 | 73.04 | +1.74% | 214,900 |
| 2026-10-26 | 69.11 | 73.05 | 69.11 | 71.79 | +3.89% | 315,000 |
| 2026-10-23 | 68.20 | 69.16 | 67.01 | 69.10 | +0.93% | 252,700 |
| 2026-10-22 | 72.54 | 72.57 | 67.96 | 68.46 | -7.21% | 518,800 |
| 2026-10-21 | 73.62 | 75.36 | 73.35 | 73.78 | +0.24% | 228,800 |
| 2026-10-20 | 76.22 | 76.22 | 73.11 | 73.60 | -3.65% | 362,800 |
| 2026-10-19 | 77.77 | 78.48 | 76.12 | 76.39 | -0.93% | 286,700 |
| 2026-10-16 | 76.65 | 77.21 | 75.61 | 77.11 | -0.08% | 282,500 |
| 2026-10-15 | 78.21 | 79.04 | 71.36 | 77.17 | -4.11% | 527,200 |
| 2026-10-14 | 81.60 | 83.24 | 79.98 | 80.48 | -2.79% | 350,200 |
| 2026-10-13 | 78.82 | 83.10 | 78.00 | 82.79 | +2.83% | 458,600 |
| 2026-10-09 | 80.30 | 81.00 | 78.45 | 80.51 | +0.15% | 340,900 |
| 2026-10-08 | 81.70 | 82.03 | 79.05 | 80.39 | -2.17% | 272,200 |
| 2026-10-07 | 82.46 | 83.09 | 80.68 | 82.17 | -1.25% | 355,600 |
| 2026-10-06 | 83.97 | 85.26 | 83.07 | 83.21 | -0.30% | 233,600 |
| 2026-10-05 | 84.68 | 85.57 | 82.90 | 83.46 | -2.28% | 261,900 |
| 2026-10-02 | 85.00 | 86.50 | 83.86 | 85.41 | +1.81% | 425,400 |
| 2026-10-01 | 81.96 | 84.09 | 81.69 | 83.89 | +2.27% | 549,600 |
| 2026-09-30 | 80.04 | 82.04 | 79.49 | 82.03 | +1.90% | 423,000 |
| 2026-09-29 | 79.62 | 81.71 | 78.51 | 80.50 | +2.60% | 299,600 |
| 2026-09-28 | 79.24 | 79.94 | 77.73 | 78.46 | -0.93% | 304,500 |
| 2026-09-25 | 79.39 | 80.37 | 77.17 | 79.20 | -0.76% | 294,800 |
| 2026-09-24 | 81.72 | 81.72 | 78.69 | 79.81 | -2.41% | 320,000 |
| 2026-09-23 | 83.00 | 84.86 | 81.72 | 81.78 | -1.65% | 270,200 |
| 2026-09-22 | 81.81 | 83.57 | 81.78 | 83.15 | +2.07% | 367,300 |
| 2026-09-21 | 78.15 | 81.67 | 78.15 | 81.46 | +4.61% | 356,800 |
| 2026-09-18 | 78.22 | 80.02 | 77.01 | 77.87 | -0.06% | 2,860,600 |
| 2026-09-17 | 76.39 | 78.20 | 76.02 | 77.92 | +3.21% | 375,200 |
| 2026-09-16 | 73.77 | 76.63 | 73.77 | 75.50 | +2.95% | 400,500 |
| 2026-09-15 | 73.01 | 73.78 | 72.57 | 73.34 | +1.01% | 266,900 |
| 2026-09-14 | 71.98 | 73.69 | 70.00 | 72.61 | +0.90% | 268,600 |
| 2026-09-11 | 72.39 | 73.69 | 71.28 | 71.96 | -0.84% | 247,000 |
| 2026-09-10 | 69.52 | 73.69 | 69.52 | 72.57 | +3.82% | 321,400 |
| 2026-09-09 | 72.22 | 73.07 | 69.70 | 69.90 | -4.61% | 202,500 |
| 2026-09-08 | 70.14 | 73.73 | 69.27 | 73.28 | +4.33% | 312,800 |
| 2026-09-04 | 68.04 | 70.84 | 67.99 | 70.24 | +3.23% | 232,500 |
| 2026-09-03 | 66.03 | 68.16 | 65.00 | 68.04 | +2.35% | 312,700 |
| 2026-09-02 | 64.91 | 66.72 | 64.25 | 66.48 | +2.77% | 370,000 |
| 2026-09-01 | 67.14 | 67.35 | 64.25 | 64.69 | -4.45% | 291,900 |
| 2026-08-31 | 66.86 | 67.86 | 66.24 | 67.70 | +1.44% | 245,800 |
| 2026-08-28 | 70.50 | 70.55 | 66.32 | 66.74 | -5.21% | 252,400 |
| 2026-08-27 | 67.96 | 70.89 | 67.11 | 70.41 | +4.54% | 251,100 |
| 2026-08-26 | 65.88 | 68.13 | 65.88 | 67.35 | +2.25% | 213,100 |
| 2026-08-25 | 69.00 | 69.24 | 65.01 | 65.87 | -3.94% | 349,800 |
| 2026-08-24 | 68.03 | 68.75 | 66.46 | 68.57 | -0.62% | 339,600 |
| 2026-08-21 | 70.47 | 71.40 | 67.86 | 69.00 | -1.19% | 358,900 |
| 2026-08-20 | 71.13 | 71.13 | 68.91 | 69.83 | -0.34% | 431,700 |
| 2026-08-19 | 71.54 | 71.99 | 67.33 | 70.07 | -1.88% | 345,400 |
| 2026-08-18 | 73.45 | 73.76 | 70.36 | 71.41 | -4.10% | 264,700 |
| 2026-08-17 | 73.79 | 75.24 | 72.78 | 74.46 | +1.80% | 679,800 |
| 2026-08-14 | 72.10 | 76.91 | 71.87 | 73.14 | +1.75% | 596,500 |
| 2026-08-13 | 69.33 | 73.63 | 67.01 | 71.88 | +11.44% | 622,100 |
| 2026-08-12 | 66.36 | 66.64 | 63.96 | 64.50 | -1.77% | 367,400 |
| 2026-08-11 | 64.50 | 66.20 | 64.50 | 65.66 | +2.00% | 246,600 |
| 2026-08-10 | 67.38 | 67.38 | 64.11 | 64.37 | -4.55% | 466,300 |
| 2026-08-07 | 68.31 | 68.94 | 66.53 | 67.44 | -1.22% | 206,900 |
| 2026-08-06 | 69.47 | 70.22 | 67.70 | 68.27 | -2.58% | 255,700 |
| 2026-08-05 | 69.86 | 71.45 | 69.03 | 70.08 | -0.20% | 206,200 |
| 2026-08-04 | 67.03 | 70.95 | 66.59 | 70.22 | +5.01% | 306,800 |
| 2026-07-31 | 66.04 | 67.46 | 65.58 | 66.87 | +2.62% | 214,100 |
| 2026-07-30 | 64.55 | 66.09 | 64.00 | 65.16 | +2.04% | 205,500 |
| 2026-07-29 | 67.13 | 67.81 | 63.00 | 63.86 | -5.29% | 407,700 |
| 2026-07-28 | 69.99 | 70.05 | 66.14 | 67.43 | -4.79% | 367,700 |
| 2026-07-27 | 71.18 | 71.97 | 67.86 | 70.82 | +0.07% | 314,700 |
| 2026-07-24 | 70.80 | 72.32 | 70.00 | 70.77 | -0.06% | 210,900 |
| 2026-07-23 | 71.56 | 72.76 | 70.81 | 70.81 | -1.53% | 372,800 |
| 2026-07-22 | 76.54 | 76.91 | 70.61 | 71.91 | -6.71% | 621,200 |
| 2026-07-21 | 75.89 | 77.94 | 75.16 | 77.08 | +2.65% | 259,100 |
| 2026-07-20 | 77.02 | 77.13 | 74.62 | 75.09 | -1.91% | 175,300 |
| 2026-07-17 | 75.50 | 77.51 | 74.57 | 76.55 | +0.49% | 274,800 |
| 2026-07-16 | 77.00 | 78.64 | 75.47 | 76.18 | -1.30% | 329,700 |
| 2026-07-15 | 69.37 | 77.85 | 69.37 | 77.18 | +13.37% | 679,200 |
| 2026-07-14 | 68.35 | 70.48 | 67.60 | 68.08 | -0.31% | 270,500 |
| 2026-07-13 | 67.43 | 69.28 | 66.95 | 68.29 | +0.96% | 214,900 |
| 2026-07-10 | 67.15 | 68.09 | 66.01 | 67.64 | +0.37% | 91,700 |
| 2026-07-09 | 67.46 | 68.74 | 67.00 | 67.39 | +0.40% | 256,100 |
| 2026-07-08 | 65.94 | 67.48 | 64.94 | 67.12 | +0.55% | 173,200 |
| 2026-07-07 | 64.81 | 67.10 | 63.24 | 66.75 | +2.93% | 501,200 |
| 2026-07-06 | 64.24 | 65.86 | 64.07 | 64.85 | +0.53% | 207,100 |
| 2026-07-03 | 62.73 | 64.65 | 61.98 | 64.51 | +3.13% | 114,600 |
| 2026-07-02 | 64.66 | 64.97 | 60.81 | 62.55 | -3.37% | 296,100 |
| 2026-06-30 | 63.17 | 64.90 | 63.01 | 64.73 | +2.15% | 167,800 |
| 2026-06-29 | 62.39 | 64.09 | 61.42 | 63.37 | +1.44% | 211,000 |
| 2026-06-26 | 61.60 | 62.66 | 60.20 | 62.47 | +0.99% | 201,000 |
| 2026-06-25 | 62.00 | 63.59 | 61.86 | 61.86 | +0.13% | 211,500 |
| 2026-06-24 | 61.79 | 62.98 | 60.40 | 61.78 | +1.43% | 225,000 |
| 2026-06-23 | 61.76 | 61.91 | 60.42 | 60.91 | -2.34% | 247,700 |
| 2026-06-22 | 62.10 | 63.24 | 61.57 | 62.37 | -0.11% | 191,400 |
| 2026-06-19 | 61.32 | 62.95 | 60.76 | 62.44 | +2.06% | 500,300 |
| 2026-06-18 | 60.00 | 61.68 | 60.00 | 61.18 | +2.19% | 202,200 |
| 2026-06-17 | 61.50 | 61.90 | 59.05 | 59.87 | -1.90% | 163,100 |
| 2026-06-16 | 60.93 | 61.77 | 60.20 | 61.03 | +0.13% | 128,900 |
| 2026-06-15 | 58.56 | 60.99 | 58.22 | 60.95 | +4.94% | 231,300 |
| 2026-06-12 | 59.76 | 59.90 | 57.65 | 58.08 | -2.52% | 172,000 |
| 2026-06-11 | 58.59 | 59.88 | 58.35 | 59.58 | +1.81% | 145,200 |
| 2026-06-10 | 59.00 | 60.52 | 58.25 | 58.52 | -1.23% | 216,200 |
| 2026-06-09 | 59.98 | 60.69 | 57.65 | 59.25 | -1.22% | 244,300 |
| 2026-06-08 | 60.40 | 60.93 | 59.40 | 59.98 | -0.70% | 251,900 |
| 2026-06-05 | 61.84 | 63.98 | 59.59 | 60.40 | -5.86% | 301,600 |
| 2026-06-04 | 62.69 | 65.01 | 62.42 | 64.16 | +2.34% | 391,400 |
| 2026-06-03 | 61.14 | 62.69 | 60.00 | 62.69 | +1.85% | 254,300 |
| 2026-06-02 | 56.50 | 62.00 | 56.18 | 61.55 | +7.59% | 453,300 |
| 2026-06-01 | 57.79 | 58.10 | 55.98 | 57.21 | -1.00% | 191,200 |
| 2026-05-29 | 58.35 | 59.75 | 56.46 | 57.79 | -0.96% | 455,400 |
| 2026-05-28 | 57.93 | 58.50 | 56.60 | 58.35 | +0.52% | 158,700 |
| 2026-05-27 | 60.52 | 60.92 | 57.84 | 58.05 | -3.56% | 174,900 |
| 2026-05-26 | 59.35 | 60.23 | 58.74 | 60.19 | +2.36% | 275,100 |
| 2026-05-25 | 58.87 | 60.00 | 58.70 | 58.80 | +0.31% | 134,700 |
| 2026-05-22 | 57.69 | 59.30 | 57.47 | 58.62 | +1.42% | 189,000 |
| 2026-05-21 | 57.18 | 58.38 | 55.45 | 57.80 | +0.35% | 296,600 |
| 2026-05-20 | 60.00 | 60.02 | 56.79 | 57.60 | -1.84% | 405,000 |
| 2026-05-19 | 57.78 | 61.10 | 57.30 | 58.68 | +0.57% | 643,200 |
| 2026-05-15 | 52.00 | 58.36 | 51.75 | 58.35 | +14.21% | 621,900 |
| 2026-05-14 | 46.32 | 54.15 | 45.78 | 51.09 | +2.49% | 718,400 |
| 2026-05-13 | 51.43 | 51.48 | 48.14 | 49.85 | -1.58% | 450,200 |
| 2026-05-12 | 52.23 | 52.35 | 50.55 | 50.65 | -3.47% | 256,600 |
| 2026-05-11 | 53.51 | 53.51 | 51.60 | 52.47 | -1.93% | 214,300 |
| 2026-05-08 | 53.85 | 54.50 | 52.70 | 53.50 | +0.13% | 300,900 |
| 2026-05-07 | 56.23 | 56.25 | 53.32 | 53.43 | -4.42% | 336,400 |
| 2026-05-06 | 55.28 | 56.12 | 55.00 | 55.90 | +1.45% | 220,100 |
| 2026-05-05 | 54.85 | 56.28 | 54.16 | 55.10 | +1.05% | 333,500 |
| 2026-05-04 | 51.59 | 54.57 | 51.48 | 54.53 | +5.62% | 319,100 |
| 2026-05-01 | 50.12 | 51.74 | 49.89 | 51.63 | +3.07% | 361,300 |
| 2026-04-30 | 49.25 | 50.36 | 48.20 | 50.09 | +1.60% | 303,200 |
| 2026-04-29 | 48.73 | 50.35 | 48.62 | 49.30 | +0.51% | 277,000 |
| 2026-04-28 | 48.64 | 49.23 | 48.05 | 49.05 | +1.85% | 223,900 |
| 2026-04-27 | 47.77 | 49.71 | 47.25 | 48.16 | +1.99% | 266,600 |
| 2026-04-24 | 46.61 | 47.42 | 46.39 | 47.22 | +1.33% | 121,300 |
| 2026-04-23 | 46.60 | 47.72 | 46.00 | 46.60 | +1.19% | 286,300 |
| 2026-04-22 | 46.52 | 47.10 | 45.85 | 46.05 | +0.66% | 169,800 |
| 2026-04-21 | 45.24 | 46.43 | 45.24 | 45.75 | +0.99% | 227,100 |
| 2026-04-20 | 43.91 | 45.36 | 43.75 | 45.30 | +2.95% | 188,400 |
| 2026-04-17 | 44.53 | 45.26 | 43.23 | 44.00 | -1.06% | 596,100 |
| 2026-04-16 | 45.00 | 45.50 | 44.33 | 44.47 | -1.38% | 183,600 |
| 2026-04-15 | 48.00 | 48.06 | 44.94 | 45.09 | -6.30% | 456,800 |
| 2026-04-14 | 47.76 | 48.52 | 47.50 | 48.12 | +1.18% | 358,200 |
| 2026-04-13 | 47.02 | 47.78 | 46.36 | 47.56 | +0.59% | 366,500 |
| 2026-04-10 | 45.88 | 47.40 | 45.14 | 47.28 | +3.32% | 346,700 |
| 2026-04-09 | 43.65 | 46.05 | 43.65 | 45.76 | +4.81% | 415,900 |
| 2026-04-08 | 42.40 | 43.77 | 42.40 | 43.66 | +5.08% | 440,400 |
| 2026-04-07 | 41.98 | 42.19 | 40.98 | 41.55 | -0.24% | 573,300 |
| 2026-04-06 | 41.12 | 42.18 | 41.12 | 41.65 | +1.04% | 147,500 |
| 2026-04-02 | 40.26 | 41.78 | 40.20 | 41.22 | +0.91% | 280,300 |
| 2026-04-01 | 39.97 | 41.29 | 39.97 | 40.85 | +2.54% | 242,900 |
| 2026-03-31 | 39.35 | 39.94 | 38.98 | 39.84 | +1.76% | 216,100 |
| 2026-03-30 | 39.62 | 40.00 | 38.49 | 39.15 | -0.74% | 457,100 |
| 2026-03-27 | 38.75 | 39.57 | 38.49 | 39.44 | +1.21% | 437,500 |
| 2026-03-26 | 38.06 | 39.86 | 38.00 | 38.97 | +2.71% | 451,100 |
| 2026-03-25 | 36.25 | 38.04 | 36.24 | 37.94 | +5.18% | 345,900 |
| 2026-03-24 | 35.39 | 36.31 | 35.23 | 36.07 | +1.26% | 166,300 |
| 2026-03-23 | 35.35 | 36.21 | 35.16 | 35.62 | +1.37% | 235,400 |
| 2026-03-20 | 34.79 | 35.32 | 34.50 | 35.14 | +0.95% | 242,000 |
| 2026-03-19 | 35.18 | 35.90 | 34.50 | 34.81 | -2.49% | 232,700 |
| 2026-03-18 | 36.18 | 36.25 | 35.10 | 35.70 | -1.46% | 196,500 |
| 2026-03-17 | 35.77 | 36.64 | 35.50 | 36.23 | +1.88% | 338,700 |
| 2026-03-16 | 35.00 | 35.73 | 34.80 | 35.56 | +4.34% | 261,000 |
| 2026-03-13 | 33.34 | 34.75 | 33.17 | 34.08 | +3.78% | 466,900 |
| 2026-03-12 | 30.36 | 34.15 | 30.06 | 32.84 | +2.18% | 1,012,500 |
| 2026-03-11 | 31.82 | 32.33 | 31.57 | 32.14 | +0.66% | 150,000 |
| 2026-03-10 | 31.40 | 32.37 | 31.28 | 31.93 | +1.43% | 255,500 |
| 2026-03-09 | 31.04 | 31.50 | 30.24 | 31.48 | -0.57% | 176,400 |
| 2026-03-06 | 31.53 | 31.92 | 30.92 | 31.66 | -0.41% | 159,400 |
| 2026-03-05 | 32.07 | 32.19 | 31.49 | 31.79 | -1.37% | 145,600 |
| 2026-03-04 | 32.44 | 32.61 | 32.17 | 32.23 | -0.65% | 149,200 |
| 2026-03-03 | 32.37 | 32.58 | 31.70 | 32.44 | -1.93% | 193,200 |
| 2026-03-02 | 31.68 | 33.17 | 31.47 | 33.08 | +3.96% | 283,400 |
| 2026-02-27 | 31.89 | 32.00 | 31.60 | 31.82 | -0.93% | 247,700 |
| 2026-02-26 | 32.08 | 32.27 | 31.61 | 32.12 | +0.09% | 212,900 |
| 2026-02-25 | 31.58 | 32.25 | 31.31 | 32.09 | +1.91% | 181,100 |
| 2026-02-24 | 31.47 | 31.60 | 31.24 | 31.49 | +0.45% | 184,700 |
| 2026-02-23 | 32.48 | 32.50 | 31.20 | 31.35 | -2.79% | 467,600 |
| 2026-02-20 | 31.25 | 32.59 | 31.24 | 32.25 | +2.97% | 425,100 |
| 2026-02-19 | 31.14 | 31.48 | 31.06 | 31.32 | +0.16% | 195,700 |
| 2026-02-18 | 30.81 | 31.33 | 30.80 | 31.27 | +1.76% | 166,400 |
| 2026-02-17 | 30.20 | 30.91 | 30.11 | 30.73 | +1.35% | 147,500 |
| 2026-02-13 | 29.86 | 30.43 | 29.35 | 30.32 | +1.61% | 192,700 |
| 2026-02-12 | 31.46 | 31.52 | 29.50 | 29.84 | -4.30% | 247,800 |
| 2026-02-11 | 31.50 | 31.83 | 31.00 | 31.18 | -1.02% | 132,700 |
| 2026-02-10 | 31.88 | 31.96 | 31.31 | 31.50 | -0.91% | 208,200 |
| 2026-02-09 | 31.42 | 31.95 | 30.97 | 31.79 | +1.18% | 260,500 |
| 2026-02-06 | 30.30 | 31.42 | 30.21 | 31.42 | +4.52% | 240,500 |
| 2026-02-05 | 30.82 | 30.82 | 29.83 | 30.06 | -2.66% | 148,800 |
| 2026-02-04 | 31.45 | 31.60 | 30.40 | 30.88 | -1.59% | 177,600 |
| 2026-02-03 | 30.67 | 31.50 | 30.57 | 31.38 | +2.31% | 255,200 |
| 2026-02-02 | 30.02 | 30.87 | 30.00 | 30.67 | +1.69% | 187,300 |
| 2026-01-30 | 30.29 | 30.48 | 29.57 | 30.16 | -1.63% | 158,500 |
| 2026-01-29 | 30.50 | 31.20 | 30.02 | 30.66 | +0.59% | 341,500 |
| 2026-01-28 | 30.59 | 30.68 | 29.76 | 30.48 | +0.10% | 177,300 |
| 2026-01-27 | 30.28 | 30.90 | 30.13 | 30.45 | +0.66% | 203,900 |
| 2026-01-26 | 29.65 | 30.29 | 29.48 | 30.25 | +2.06% | 205,200 |
| 2026-01-23 | 30.23 | 30.60 | 29.49 | 29.64 | -1.98% | 201,900 |
| 2026-01-22 | 29.66 | 30.35 | 29.56 | 30.24 | +2.20% | 256,500 |
| 2026-01-21 | 29.95 | 30.10 | 29.15 | 29.59 | -1.17% | 141,100 |
| 2026-01-20 | 29.98 | 30.04 | 29.53 | 29.94 | +0.13% | 129,000 |
| 2026-01-19 | 29.72 | 30.19 | 29.56 | 29.90 | +0.00% | 134,500 |
| 2026-01-16 | 29.69 | 29.93 | 28.73 | 29.90 | +1.39% | 519,600 |
| 2026-01-15 | 29.37 | 29.82 | 29.21 | 29.49 | +0.65% | 368,400 |
| 2026-01-14 | 30.47 | 30.53 | 29.19 | 29.30 | -3.75% | 324,400 |
| 2026-01-13 | 30.36 | 30.47 | 30.07 | 30.44 | +0.33% | 160,400 |
| 2026-01-12 | 29.87 | 30.40 | 29.87 | 30.34 | +1.07% | 176,500 |
| 2026-01-09 | 29.32 | 30.03 | 29.32 | 30.02 | +1.11% | 171,000 |
| 2026-01-08 | 29.84 | 29.89 | 28.95 | 29.69 | +0.24% | 118,700 |
| 2026-01-07 | 29.69 | 30.00 | 29.38 | 29.62 | -0.40% | 138,600 |
| 2026-01-06 | 29.26 | 29.90 | 28.78 | 29.74 | +1.64% | 156,200 |
| 2026-01-05 | 29.35 | 29.74 | 29.11 | 29.26 | +0.07% | 123,900 |
| 2026-01-02 | 28.76 | 29.29 | 28.69 | 29.24 | +2.52% | 101,300 |
| 2025-12-31 | 28.56 | 28.89 | 28.40 | 28.52 | -0.18% | 53,600 |
| 2025-12-30 | 28.89 | 29.24 | 28.55 | 28.57 | -1.86% | 87,200 |
| 2025-12-29 | 29.00 | 29.32 | 28.95 | 29.11 | -0.48% | 51,400 |
| 2025-12-24 | 29.30 | 29.31 | 28.90 | 29.25 | +0.38% | 27,400 |
| 2025-12-23 | 29.00 | 29.20 | 28.83 | 29.14 | +0.34% | 72,400 |
| 2025-12-22 | 29.18 | 29.90 | 28.89 | 29.04 | -0.31% | 98,100 |
| 2025-12-19 | 28.95 | 29.13 | 28.74 | 29.13 | +1.32% | 108,300 |
| 2025-12-18 | 29.45 | 29.70 | 28.42 | 28.75 | -2.14% | 132,300 |
| 2025-12-17 | 28.41 | 30.40 | 28.41 | 29.38 | +4.22% | 617,400 |
| 2025-12-16 | 28.14 | 28.36 | 27.96 | 28.19 | +0.39% | 279,200 |
| 2025-12-15 | 28.15 | 28.29 | 27.57 | 28.08 | -0.14% | 137,500 |
| 2025-12-12 | 28.76 | 29.05 | 28.03 | 28.12 | -2.06% | 114,700 |
| 2025-12-11 | 28.56 | 29.10 | 28.43 | 28.71 | +0.45% | 193,900 |
| 2025-12-10 | 28.03 | 28.82 | 28.03 | 28.58 | +1.28% | 153,700 |
| 2025-12-09 | 27.54 | 28.50 | 27.54 | 28.22 | +2.21% | 126,900 |
| 2025-12-08 | 27.25 | 27.63 | 27.08 | 27.61 | +1.51% | 107,000 |
| 2025-12-05 | 27.35 | 27.62 | 27.01 | 27.20 | -0.48% | 84,400 |
| 2025-12-04 | 26.50 | 27.42 | 26.50 | 27.33 | +3.13% | 166,200 |
| 2025-12-03 | 26.66 | 26.72 | 26.31 | 26.50 | +0.38% | 99,100 |
| 2025-12-02 | 26.55 | 26.68 | 26.24 | 26.40 | -0.38% | 80,000 |
| 2025-12-01 | 26.18 | 26.98 | 25.92 | 26.50 | +0.08% | 164,400 |
| 2025-11-28 | 26.55 | 26.55 | 26.22 | 26.48 | +0.15% | 101,300 |
| 2025-11-27 | 26.57 | 26.67 | 26.36 | 26.44 | -0.34% | 67,300 |
| 2025-11-26 | 26.20 | 26.66 | 26.05 | 26.53 | +1.84% | 153,000 |
| 2025-11-25 | 25.73 | 26.10 | 25.41 | 26.05 | +3.09% | 232,300 |
| 2025-11-24 | 25.12 | 25.55 | 24.84 | 25.27 | +0.92% | 454,000 |
| 2025-11-21 | 25.47 | 25.47 | 24.92 | 25.04 | -0.91% | 142,600 |
| 2025-11-20 | 26.19 | 26.60 | 25.17 | 25.27 | -2.73% | 229,300 |
| 2025-11-19 | 25.31 | 26.02 | 25.12 | 25.98 | +3.59% | 181,800 |
| 2025-11-18 | 24.81 | 25.19 | 24.39 | 25.08 | +0.60% | 493,600 |
| 2025-11-17 | 25.63 | 25.65 | 24.76 | 24.93 | -2.58% | 250,600 |
| 2025-11-14 | 25.29 | 26.00 | 25.29 | 25.59 | +0.24% | 243,400 |
| 2025-11-13 | 25.56 | 26.35 | 23.56 | 25.53 | -7.93% | 890,500 |
| 2025-11-12 | 27.46 | 27.85 | 27.40 | 27.73 | +1.17% | 86,400 |
| 2025-11-11 | 27.75 | 27.84 | 27.23 | 27.41 | -0.15% | 118,300 |
| 2025-11-10 | 29.50 | 29.50 | 27.43 | 27.45 | -4.89% | 301,200 |
| 2025-11-07 | 28.35 | 29.44 | 27.58 | 28.86 | +1.80% | 339,800 |
| 2025-11-06 | 30.05 | 30.12 | 28.33 | 28.35 | -6.37% | 233,700 |
| 2025-11-05 | 29.10 | 30.88 | 29.10 | 30.28 | +3.66% | 213,100 |
| 2025-11-04 | 29.74 | 29.74 | 29.02 | 29.21 | -2.28% | 228,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+28.50%). Worst month: Aug (-11.58%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Bird Construction Inc.'s (BDT.TO) latest close?
70.30 on 2026-11-02, from the Closelook data lake's daily price record.
What is BDT.TO's 52-week high and low?
86.50 high and 23.56 low over the trailing 52 weeks, as of 2026-11-02.
What is Bird Construction Inc.'s strongest and weakest month historically?
Historically, BDT.TO's strongest calendar month has been Sep (average +28.50%) and its weakest Aug (average -11.58%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Bird Construction Inc.'s Closelooknet score?
49 out of 100 (momentum 79 · quality 35 · valuation 44), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BDT.TO?
Pullback inside an uptrend stack: Trades -6.2% vs the 50-day and +25% vs the 200-day average, 18.7% below the 52-week high and +203.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is BDT.TO above its 50-day and 200-day moving averages?
Bird Construction Inc. trades 6.2% below its 50-day and 25.0% above its 200-day moving average (7.7% below its 20-day). As of 2026-11-02.