Dark

BDT
BIRD CONSTRUCTION INC
stock TSE

Inactive

Aug 2, 2024

23.88CAD-6.646%(-1.70)135,508

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.7300	25.0300	23.6000	23.8800	-6.646%	135,508	0.000%
2024-08-01	25.9900	26.0100	25.1600	25.5800	-1.197%	81,938	-6.646%
2024-07-31	25.6600	26.1200	25.6600	25.8900	+0.077%	103,285	-7.764%
2024-07-30	25.6000	26.1200	25.5900	25.8700	+1.055%	78,868	-7.692%
2024-07-29	25.9000	26.2000	25.4800	25.6000	-1.158%	70,887	-6.719%
2024-07-26	25.4600	26.2000	25.4600	25.9000	+1.768%	64,291	-7.799%
2024-07-25	25.4100	25.7300	24.7800	25.4500	+0.792%	86,296	-6.169%
2024-07-24	25.9400	26.0500	25.1400	25.2500	-2.660%	57,513	-5.426%
2024-07-23	25.6000	26.2000	25.6000	25.9400	+1.328%	46,899	-7.941%
2024-07-22	25.1900	25.7800	25.1800	25.6000	+1.628%	74,654	-6.719%
2024-07-19	24.7400	25.3400	24.4300	25.1900	+0.962%	85,926	-5.200%
2024-07-18	25.3900	25.6500	24.7900	24.9500	-1.110%	94,723	-4.289%
2024-07-17	26.0200	26.0200	24.8800	25.2300	-3.959%	158,675	-5.351%
2024-07-16	25.9300	26.4500	25.4400	26.2700	+1.585%	141,348	-9.098%
2024-07-15	26.3200	26.5200	25.7900	25.8600	-1.897%	92,697	-7.657%
2024-07-12	26.9200	26.9500	26.3400	26.3600	-1.384%	68,658	-9.408%
2024-07-11	26.5900	26.8600	26.4900	26.7300	+0.602%	121,122	-10.662%
2024-07-10	26.5900	26.6900	26.3300	26.5700	+0.530%	65,951	-10.124%
2024-07-09	26.7200	26.8500	26.3000	26.4300	-1.307%	154,959	-9.648%
2024-07-08	26.4500	26.7900	26.2500	26.7800	+1.670%	152,817	-10.829%
2024-07-05	26.7700	26.7700	26.1200	26.3400	-1.972%	86,757	-9.339%
2024-07-04	26.5000	26.9800	26.5000	26.8700	+1.205%	44,564	-11.128%
2024-07-03	26.4400	26.6600	26.3600	26.5500	+0.416%	81,132	-10.056%
2024-07-02	26.8200	26.8200	25.9900	26.4400	-1.417%	178,189	-9.682%
2024-06-28	26.8700	27.3000	26.7000	26.8200	+0.827%	176,521	-10.962%
2024-06-27	25.8000	26.9900	25.7800	26.6000	+3.381%	180,636	-10.226%
2024-06-26	25.8200	26.1000	25.5600	25.7300	-0.541%	99,618	-7.190%
2024-06-25	25.4600	26.0700	25.2300	25.8700	+2.659%	136,998	-7.692%
2024-06-24	24.9600	25.2700	24.3600	25.2000	+0.921%	234,126	-5.238%
2024-06-21	26.0100	26.0100	24.9500	24.9700	-3.888%	242,711	-4.365%
2024-06-20	26.0600	26.5600	25.6000	25.9800	-0.498%	209,739	-8.083%
2024-06-19	26.3300	26.3300	25.9100	26.1100	-1.173%	82,456	-8.541%
2024-06-18	25.6900	26.5500	25.2600	26.4200	+4.180%	281,570	-9.614%
2024-06-17	25.7500	26.0300	24.3200	25.3600	-2.123%	209,499	-5.836%
2024-06-14	26.1500	26.2800	25.5500	25.9100	-1.182%	134,938	-7.835%
2024-06-13	25.7400	26.3200	25.5700	26.2200	+1.746%	151,865	-8.924%
2024-06-12	25.0600	26.1300	25.0600	25.7700	+2.588%	286,543	-7.334%
2024-06-11	24.0000	25.3200	24.0000	25.1200	+6.712%	299,615	-4.936%
2024-06-10	23.0000	23.7100	23.0000	23.5400	+2.348%	108,101	+1.444%
2024-06-07	24.4900	24.4900	22.7000	23.0000	-5.389%	313,627	+3.826%
2024-06-06	23.2300	24.6400	23.2300	24.3100	+4.156%	397,261	-1.769%
2024-06-05	22.4300	23.3600	22.3900	23.3400	+4.993%	158,566	+2.314%
2024-06-04	21.4500	22.2700	21.4000	22.2300	+2.774%	87,804	+7.422%
2024-06-03	21.6100	21.7200	21.4300	21.6300	-0.139%	99,068	+10.402%
2024-05-31	21.4800	21.7000	21.0400	21.6600	+0.278%	296,438	+10.249%
2024-05-30	21.3900	21.6800	21.2500	21.6000	+1.218%	123,480	+10.556%
2024-05-29	21.5800	21.6300	21.2600	21.3400	-0.929%	83,334	+11.903%
2024-05-28	21.6400	21.8800	21.4000	21.5400	+0.843%	85,192	+10.864%
2024-05-27	21.2500	21.8200	21.2500	21.3600	-0.140%	71,403	+11.798%
2024-05-24	20.7100	21.5500	20.7100	21.3900	+4.240%	124,182	+11.641%
2024-05-23	21.0000	21.0000	20.3500	20.5200	-1.156%	139,152	+16.374%
2024-05-22	21.1000	21.3100	20.5900	20.7600	-2.306%	141,027	+15.029%
2024-05-21	21.0000	21.2500	20.2500	21.2500	+0.663%	171,609	+12.376%
2024-05-17	21.3600	21.7700	21.0800	21.1100	-1.996%	123,639	+13.122%
2024-05-16	22.5000	22.5000	20.6100	21.5400	-4.309%	197,323	+10.864%
2024-05-15	21.1200	22.7400	21.1200	22.5100	+10.506%	222,023	+6.086%
2024-05-14	20.5500	20.5500	20.2500	20.3700	-0.537%	67,956	+17.231%
2024-05-13	20.5800	20.9000	20.3600	20.4800	-0.341%	101,121	+16.602%
2024-05-10	20.4100	20.6100	20.2600	20.5500	+0.785%	72,608	+16.204%
2024-05-09	20.2800	20.5500	20.1400	20.3900	+1.443%	79,328	+17.116%
2024-05-08	19.6300	20.2000	19.5300	20.1000	+0.904%	83,601	+18.806%
2024-05-07	20.2300	20.2300	19.8500	19.9200	-1.484%	53,473	+19.880%
2024-05-06	19.4900	20.2800	19.4600	20.2200	+5.643%	131,609	+18.101%
2024-05-02	19.1800	19.2800	18.9700	19.1400	+0.420%	51,143	+24.765%
2024-05-01	18.8700	19.1500	18.6700	19.0600	+0.687%	69,473	+25.289%
2024-04-30	19.4000	19.4500	18.9300	18.9300	-2.523%	103,753	+26.149%
2024-04-29	19.2600	19.4600	19.2400	19.4200	+1.463%	135,921	+22.966%
2024-04-26	19.0400	19.2700	19.0100	19.1400	-1.644%	44,648	+24.765%
2024-04-24	19.1300	19.4700	19.0300	19.4600	+2.529%	219,260	+22.713%
2024-04-23	18.8300	19.1900	18.7800	18.9800	+0.264%	77,565	+25.817%
2024-04-22	18.6900	18.9900	18.4900	18.9300	+1.284%	102,690	+26.149%
2024-04-19	18.2700	18.6900	18.2500	18.6900	+2.749%	110,026	+27.769%
2024-04-18	18.2600	18.4000	17.8900	18.1900	-0.926%	79,828	+31.281%
2024-04-16	18.5000	18.6400	18.1500	18.3600	-1.396%	91,376	+30.065%
2024-04-15	18.5400	19.0300	18.5400	18.6200	+0.377%	77,480	+28.249%
2024-04-12	19.1900	19.1900	18.3700	18.5500	-3.032%	100,526	+28.733%
2024-04-11	18.7800	19.2500	18.7800	19.1300	+1.163%	86,906	+24.830%
2024-04-10	18.8600	19.0700	18.7000	18.9100	-1.817%	64,989	+26.282%
2024-04-08	18.9600	19.3700	18.9100	19.2600	+1.209%	101,254	+23.988%
2024-04-05	18.4800	19.1500	18.4600	19.0300	+3.312%	119,592	+25.486%
2024-04-04	18.4500	18.7000	18.3800	18.4200	-0.054%	108,845	+29.642%
2024-04-03	18.7100	18.8100	18.3300	18.4300	-1.497%	85,973	+29.571%
2024-04-02	18.3000	18.7900	18.3000	18.7100	+1.245%	118,823	+27.632%
2024-04-01	18.7200	18.7400	18.3200	18.4800	-0.858%	85,653	+29.221%
2024-03-28	18.7600	18.8500	18.6000	18.6400	-1.532%	59,913	+28.112%
2024-03-27	18.6700	18.9300	18.5000	18.9300	+2.049%	92,177	+26.149%
2024-03-26	18.6500	19.0600	18.4200	18.5500	+0.324%	133,134	+28.733%
2024-03-25	18.4700	18.6800	18.2200	18.4900	0.000%	78,683	+29.151%
2024-03-22	18.9800	18.9800	18.4700	18.4900	-2.273%	56,289	+29.151%
2024-03-21	18.4400	18.9300	18.4400	18.9200	+2.714%	140,945	+26.216%
2024-03-20	18.4900	18.6700	18.3700	18.4200	-0.432%	78,883	+29.642%
2024-03-19	18.5700	18.6700	18.3500	18.5000	-0.751%	106,057	+29.081%
2024-03-18	18.8400	19.0400	18.6100	18.6400	-0.374%	111,296	+28.112%
2024-03-15	19.1000	19.2500	18.5400	18.7100	-2.196%	274,128	+27.632%
2024-03-14	19.0200	19.1600	18.7900	19.1300	+0.790%	143,549	+24.830%
2024-03-13	18.8600	19.1600	18.6500	18.9800	+1.443%	138,149	+25.817%
2024-03-12	18.4600	18.8800	18.4600	18.7100	+0.917%	161,302	+27.632%
2024-03-11	18.5000	18.5900	18.2900	18.5400	+1.146%	116,859	+28.803%
2024-03-07	18.1400	18.9300	18.1200	18.3300	-2.965%	321,816	+30.278%
2024-03-06	18.6700	19.4000	18.3800	18.8900	+9.571%	449,471	+26.416%
2024-03-04	17.5000	17.5600	17.1900	17.2400	-1.486%	142,226	+38.515%
2024-03-01	17.2400	17.6000	17.2400	17.5000	+2.700%	245,246	+36.457%
2024-02-29	17.0400	17.4900	17.0400	17.0400	0.000%	1,213,798	+40.141%
2024-02-28	17.0300	17.1300	16.8500	17.0400	-0.757%	120,710	+40.141%
2024-02-27	17.0400	17.1700	16.7400	17.1700	+1.478%	181,242	+39.080%
2024-02-26	16.5700	16.9600	16.5700	16.9200	+1.500%	134,361	+41.135%
2024-02-23	16.7600	16.7900	16.4400	16.6700	-0.180%	138,224	+43.251%
2024-02-22	16.6800	16.9200	16.5100	16.7000	+0.845%	95,550	+42.994%
2024-02-21	16.8300	17.0300	16.3800	16.5600	-2.070%	130,123	+44.203%
2024-02-20	16.8800	16.9700	16.5700	16.9100	+0.178%	183,271	+41.218%
2024-02-16	16.5800	16.9000	16.5800	16.8800	+1.809%	183,492	+41.469%
2024-02-15	16.1700	16.6400	16.0100	16.5800	+2.599%	229,904	+44.029%
2024-02-14	15.8900	16.1600	15.7900	16.1600	+2.538%	193,203	+47.772%
2024-02-13	15.4900	15.9400	15.3600	15.7600	+2.537%	229,729	+51.523%
2024-02-12	15.2200	15.4400	15.2000	15.3700	+0.065%	66,859	+55.368%
2024-02-09	15.6700	15.6700	15.2500	15.3600	-1.538%	32,039	+55.469%
2024-02-08	15.2500	15.7400	15.2500	15.6000	+2.362%	119,476	+53.077%
2024-02-07	15.1100	15.3100	15.1100	15.2400	+0.860%	167,110	+56.693%
2024-02-06	15.4500	15.4500	15.0800	15.1100	-2.390%	76,654	+58.041%
2024-02-05	15.7200	15.7200	15.4800	15.4800	-1.464%	58,837	+54.264%
2024-02-02	15.7300	15.7900	15.6000	15.7100	-0.254%	68,856	+52.005%
2024-02-01	15.3300	15.7500	15.3300	15.7500	+2.874%	84,657	+51.619%
2024-01-31	15.5300	15.7000	15.2400	15.3100	-1.733%	77,462	+55.976%
2024-01-30	15.4000	15.6800	15.3400	15.5800	+0.646%	89,539	+53.273%
2024-01-29	15.3700	15.7300	15.3400	15.4800	-0.065%	105,302	+54.264%
2024-01-26	15.2500	15.5450	15.1600	15.4900	+2.244%	161,370	+54.164%
2024-01-25	14.9800	15.2000	14.9000	15.1500	+1.000%	52,672	+57.624%
2024-01-24	15.0000	15.2400	14.9500	15.0000	+0.267%	124,200	+59.200%
2024-01-23	14.7700	15.0200	14.7400	14.9600	+1.838%	105,848	+59.626%
2024-01-22	14.7400	14.7900	14.6000	14.6900	+0.273%	67,216	+62.560%
2024-01-19	14.4000	14.6500	14.2300	14.6500	+1.454%	79,887	+63.003%
2024-01-18	14.3500	14.4400	14.2100	14.4400	+0.838%	72,063	+65.374%
2024-01-17	14.1600	14.3900	14.1000	14.3200	-0.070%	52,158	+66.760%
2024-01-16	14.1700	14.3400	14.1000	14.3300	+1.129%	103,039	+66.643%
2024-01-15	14.1100	14.1700	13.9500	14.1700	+0.425%	41,992	+68.525%
2024-01-12	14.1900	14.3000	13.9600	14.1100	-0.423%	85,414	+69.242%
2024-01-11	14.2500	14.3200	13.9400	14.1700	-1.047%	101,652	+68.525%
2024-01-10	14.0800	14.4000	14.0800	14.3200	+1.201%	90,610	+66.760%
2024-01-09	14.0900	14.2700	13.9450	14.1500	+0.283%	93,912	+68.763%
2024-01-08	14.1600	14.2500	13.9900	14.1100	-0.142%	137,828	+69.242%
2024-01-05	13.4800	14.1500	13.4800	14.1300	+4.357%	185,860	+69.002%
2024-01-04	13.6500	13.7000	13.2500	13.5400	-3.355%	179,194	+76.366%
2024-01-03	14.1200	14.1200	13.8700	14.0100	-1.199%	135,615	+70.450%
2024-01-02	14.4400	14.4900	14.1200	14.1800	-1.528%	73,473	+68.406%
2023-12-29	14.4500	14.4900	14.3100	14.4000	0.000%	45,524	+65.833%
2023-12-28	14.4500	14.6400	14.4000	14.4000	-0.484%	51,318	+65.833%
2023-12-27	14.3400	14.5400	14.2800	14.4700	+0.416%	52,184	+65.031%
2023-12-22	14.6600	14.7000	14.3200	14.4100	-1.772%	74,864	+65.718%
2023-12-21	14.7200	14.8400	14.6000	14.6700	+0.411%	71,192	+62.781%
2023-12-20	14.6200	14.7300	14.4600	14.6100	+0.481%	208,172	+63.450%
2023-12-19	14.3300	14.7000	14.3300	14.5400	+1.607%	134,822	+64.237%
2023-12-18	14.2000	14.3300	13.9600	14.3100	+1.489%	118,410	+66.876%
2023-12-15	14.1400	14.2600	14.0000	14.1000	-1.191%	202,552	+69.362%
2023-12-14	14.1000	14.4000	14.0200	14.2700	+1.929%	235,994	+67.344%
2023-12-13	13.0000	14.0400	12.9000	14.0000	+10.585%	474,807	+70.571%
2023-12-12	12.6500	12.7500	12.5400	12.6600	+0.556%	38,752	+88.626%
2023-12-08	12.2500	12.6500	12.2500	12.5900	+2.275%	161,450	+89.674%
2023-12-07	12.1900	12.3300	12.1000	12.3100	+1.400%	197,709	+93.989%
2023-12-06	12.0200	12.3100	12.0200	12.1400	+1.167%	58,118	+96.705%
2023-12-05	12.1300	12.2000	11.9600	12.0000	-1.397%	62,232	+99.000%
2023-12-04	12.0100	12.1800	11.8600	12.1700	-0.082%	84,620	+96.220%
2023-12-01	11.9000	12.1800	11.9000	12.1800	+2.353%	99,166	+96.059%
2023-11-30	11.9400	11.9400	11.7700	11.9000	+0.847%	39,660	+100.672%
2023-11-29	11.7400	11.8800	11.6900	11.8000	+0.597%	46,635	+102.373%
2023-11-28	11.8300	11.8800	11.6400	11.7300	-1.013%	56,058	+103.581%
2023-11-27	11.8300	11.9300	11.7600	11.8500	0.000%	29,165	+101.519%
2023-11-24	11.8900	11.8900	11.7500	11.8500	-0.504%	39,966	+101.519%
2023-11-23	11.9200	12.0200	11.8800	11.9100	+1.018%	18,054	+100.504%
2023-11-22	12.1600	12.1600	11.7900	11.7900	-1.913%	77,866	+102.545%
2023-11-21	12.1100	12.1600	12.0000	12.0200	-1.475%	66,776	+98.669%
2023-11-20	12.1000	12.2000	11.9900	12.2000	+1.413%	83,001	+95.738%
2023-11-17	12.0800	12.1000	11.9900	12.0300	-0.331%	45,001	+98.504%
2023-11-16	12.2100	12.2500	11.9900	12.0700	-1.469%	122,874	+97.846%
2023-11-15	11.9800	12.2500	11.9800	12.2500	+2.083%	188,813	+94.939%
2023-11-14	11.6600	12.0000	11.6500	12.0000	+3.448%	159,453	+99.000%
2023-11-13	11.7400	11.7400	11.5500	11.6000	-1.277%	71,775	+105.862%
2023-11-10	11.5000	11.8800	11.4300	11.7500	+2.620%	159,420	+103.234%
2023-11-09	11.8600	12.0600	11.4050	11.4500	-3.782%	130,004	+108.559%
2023-11-08	11.7100	11.9000	11.5200	11.9000	+6.822%	311,092	+100.672%
2023-11-07	11.1600	11.2300	11.0000	11.1400	-0.713%	38,210	+114.363%
2023-11-06	11.3100	11.4000	11.1500	11.2200	+0.089%	73,577	+112.834%
2023-11-03	11.2000	11.3200	11.1600	11.2100	+0.358%	113,709	+113.024%
2023-11-02	10.8200	11.1900	10.7200	11.1700	+3.235%	115,189	+113.787%
2023-11-01	10.6500	10.8400	10.6400	10.8200	+1.501%	86,913	+120.702%
2023-10-31	10.6500	10.6800	10.3800	10.6600	+1.043%	35,651	+124.015%
2023-10-30	10.4200	10.6200	10.2900	10.5500	+3.431%	84,349	+126.351%
2023-10-27	10.3600	10.3700	10.1700	10.2000	-1.829%	13,791	+134.118%
2023-10-26	10.2200	10.4600	10.2200	10.3900	+1.070%	31,717	+129.836%
2023-10-25	10.3100	10.6000	10.2100	10.2800	-1.344%	36,380	+132.296%
2023-10-24	10.2100	10.6200	10.2100	10.4200	+0.676%	161,375	+129.175%
2023-10-23	10.2000	10.4400	10.0600	10.3500	+1.173%	57,380	+130.725%
2023-10-20	10.2800	10.4600	10.2300	10.2300	-1.255%	34,511	+133.431%
2023-10-19	10.3600	10.5000	10.3600	10.3600	-1.333%	33,355	+130.502%
2023-10-18	10.5200	10.5300	10.4400	10.5000	+0.287%	35,821	+127.429%
2023-10-17	10.4000	10.5500	10.2900	10.4700	0.000%	36,054	+128.080%
2023-10-16	10.2500	10.5800	10.2000	10.4700	-0.191%	85,790	+128.080%
2023-10-13	10.4700	10.8700	10.3000	10.4900	-0.569%	55,543	+127.645%
2023-10-12	10.9200	10.9200	10.5350	10.5500	-2.134%	27,831	+126.351%
2023-10-11	10.7000	10.9400	10.7000	10.7800	+0.748%	52,377	+121.521%
2023-10-10	10.1000	10.7100	10.1000	10.7000	+3.382%	96,655	+123.178%
2023-10-06	10.0200	10.3950	10.0200	10.3500	+1.371%	29,796	+130.725%
2023-10-05	10.0600	10.2900	10.0600	10.2100	-0.487%	19,636	+133.888%
2023-10-04	10.0600	10.2600	10.0600	10.2600	+1.183%	48,237	+132.749%
2023-10-03	10.0600	10.1500	9.9500	10.1400	-0.295%	64,810	+135.503%
2023-10-02	10.2300	10.2400	10.0900	10.1700	-1.166%	48,426	+134.808%
2023-09-29	10.2300	10.3800	10.2300	10.2900	-0.387%	35,580	+132.070%
2023-09-28	10.1500	10.3800	10.1300	10.3300	+0.780%	37,236	+131.171%
2023-09-27	10.2500	10.3400	10.2300	10.2500	+0.392%	29,703	+132.976%
2023-09-26	10.2800	10.3300	10.2100	10.2100	-1.827%	67,314	+133.888%
2023-09-25	10.5500	10.6100	10.4000	10.4000	-1.141%	39,048	+129.615%
2023-09-22	10.5600	10.5600	10.4000	10.5200	+0.670%	62,135	+126.996%
2023-09-21	10.6600	10.7100	10.4100	10.4500	-3.151%	34,596	+128.517%
2023-09-20	10.7000	10.8700	10.6500	10.7900	+0.466%	59,653	+121.316%
2023-09-19	10.9900	11.1000	10.7300	10.7400	-2.275%	76,690	+122.346%
2023-09-18	10.9000	11.0000	10.8400	10.9900	+1.197%	96,593	+117.288%
2023-09-15	10.7500	10.9200	10.7400	10.8600	+0.463%	198,606	+119.890%
2023-09-14	10.6900	10.8300	10.6500	10.8100	+0.934%	41,509	+120.907%
2023-09-13	10.8000	10.8500	10.6400	10.7100	-0.649%	45,020	+122.969%
2023-09-12	10.8000	10.8500	10.7400	10.7800	-0.185%	64,056	+121.521%
2023-09-11	10.7900	10.8700	10.7300	10.8000	+0.465%	68,166	+121.111%
2023-09-08	10.8300	10.8900	10.7500	10.7500	-0.463%	38,540	+122.140%
2023-09-07	10.6800	10.8900	10.5700	10.8000	+1.124%	72,485	+121.111%
2023-09-06	10.9500	10.9500	10.6800	10.6800	-2.108%	40,886	+123.596%
2023-09-05	10.7300	11.0000	10.7300	10.9100	-0.274%	52,703	+118.882%
2023-09-01	11.0000	11.0000	10.8000	10.9400	+0.091%	40,770	+118.282%
2023-08-31	10.9000	11.0800	10.9000	10.9300	+0.275%	118,961	+118.481%
2023-08-30	10.9100	10.9500	10.8300	10.9000	+0.184%	89,537	+119.083%
2023-08-29	10.8200	10.9200	10.8100	10.8800	+0.369%	84,843	+119.485%
2023-08-28	10.8400	10.9600	10.7800	10.8400	-0.184%	77,387	+120.295%
2023-08-25	10.6100	10.8700	10.6100	10.8600	+2.453%	139,215	+119.890%
2023-08-24	10.5700	10.6400	10.4700	10.6000	+0.569%	74,329	+125.283%
2023-08-23	10.4100	10.5500	10.3400	10.5400	+1.639%	59,475	+126.565%
2023-08-22	10.4900	10.5800	10.3500	10.3700	-0.288%	176,219	+130.280%
2023-08-21	10.3900	10.4900	10.3000	10.4000	+0.483%	139,074	+129.615%
2023-08-18	10.1600	10.3700	10.1500	10.3500	+0.976%	179,894	+130.725%
2023-08-17	10.2700	10.3300	10.0300	10.2500	0.000%	124,151	+132.976%
2023-08-16	10.0100	10.3700	10.0100	10.2500	+2.808%	185,268	+132.976%
2023-08-15	9.8900	10.2500	9.8700	9.9700	+1.116%	253,554	+139.519%
2023-08-14	9.6000	9.8600	9.5700	9.8600	+2.923%	269,210	+142.191%
2023-08-11	9.3900	9.6300	9.3900	9.5800	+1.591%	203,369	+149.269%
2023-08-10	9.1900	9.4400	9.1500	9.4300	+5.246%	147,374	+153.234%
2023-08-09	8.8500	8.9900	8.8200	8.9600	+1.129%	25,504	+166.518%
2023-08-08	8.9200	8.9300	8.8200	8.8600	-0.895%	22,513	+169.526%
2023-08-04	8.9900	8.9900	8.9000	8.9400	+0.337%	19,700	+167.114%
2023-08-03	8.9600	8.9800	8.8700	8.9100	-0.224%	18,935	+168.013%
2023-08-02	8.9800	8.9900	8.8800	8.9300	-0.223%	29,337	+167.413%
2023-08-01	8.8500	8.9900	8.7700	8.9500	+0.902%	35,700	+166.816%
2023-07-31	9.2000	9.2400	8.8200	8.8700	-3.166%	45,068	+169.222%
2023-07-27	9.0300	9.3100	9.0300	9.1600	+1.665%	121,704	+160.699%
2023-07-26	8.8000	9.0500	8.8000	9.0100	+0.111%	13,404	+165.039%
2023-07-25	8.8100	9.0800	8.8100	9.0000	+0.784%	57,861	+165.333%
2023-07-24	8.8900	8.9800	8.8900	8.9300	+0.112%	6,514	+167.413%
2023-07-21	8.9500	8.9600	8.9200	8.9200	-0.446%	136,612	+167.713%
2023-07-20	8.8500	8.9800	8.8200	8.9600	+1.243%	41,365	+166.518%
2023-07-19	8.7200	8.8900	8.7200	8.8500	+1.841%	24,010	+169.831%
2023-07-18	8.8500	8.8500	8.6700	8.6900	+0.231%	12,851	+174.799%
2023-07-17	8.6900	8.9000	8.6200	8.6700	-0.230%	85,053	+175.433%
2023-07-14	8.4900	8.7700	8.4800	8.6900	+2.235%	55,676	+174.799%
2023-07-13	8.4800	8.5600	8.4650	8.5000	+0.236%	26,186	+180.941%
2023-07-12	8.2700	8.5100	8.2700	8.4800	+1.801%	25,948	+181.604%
2023-07-11	8.2200	8.3300	8.1400	8.3300	+2.083%	19,085	+186.675%
2023-07-10	8.2000	8.2200	8.1300	8.1600	-0.609%	21,115	+192.647%
2023-07-07	8.1700	8.3200	8.1700	8.2100	-1.084%	12,491	+190.865%
2023-07-06	8.3700	8.4000	8.3000	8.3000	-1.775%	22,109	+187.711%
2023-07-05	8.4600	8.4900	8.3900	8.4500	-0.705%	14,636	+182.604%
2023-07-04	8.4900	8.5700	8.3600	8.5100	+0.829%	13,982	+180.611%
2023-06-30	8.3300	8.4750	8.3300	8.4400	+1.199%	13,759	+182.938%
2023-06-29	8.2700	8.4400	8.2700	8.3400	-0.832%	18,242	+186.331%
2023-06-28	8.1900	8.4400	8.1900	8.4100	+1.448%	34,935	+183.948%
2023-06-27	8.0800	8.3100	8.0400	8.2900	+3.496%	23,923	+188.058%
2023-06-26	8.1100	8.1750	8.0100	8.0100	-1.355%	28,253	+198.127%
2023-06-23	8.1100	8.1300	8.0300	8.1200	-1.096%	26,614	+194.089%
2023-06-22	8.2600	8.2700	8.1100	8.2100	-1.084%	27,974	+190.865%
2023-06-21	8.4600	8.5100	8.3000	8.3000	-2.810%	15,917	+187.711%
2023-06-20	8.4200	8.5500	8.3400	8.5400	+0.946%	60,699	+179.625%
2023-06-19	8.3200	8.4800	8.3200	8.4600	+1.683%	14,628	+182.270%
2023-06-16	8.4000	8.5200	8.3200	8.3200	-0.359%	28,513	+187.019%
2023-06-15	8.4400	8.4400	8.3400	8.3500	-0.949%	5,176	+185.988%
2023-06-14	8.3400	8.4800	8.3400	8.4300	+0.837%	10,273	+183.274%
2023-06-13	8.3800	8.4100	8.3400	8.3600	0.000%	8,609	+185.646%
2023-06-12	8.4300	8.4300	8.3300	8.3600	-1.182%	15,940	+185.646%
2023-06-09	8.5200	8.5700	8.4400	8.4600	-0.937%	15,849	+182.270%
2023-06-08	8.5000	8.6000	8.5000	8.5400	-0.350%	9,535	+179.625%
2023-06-07	8.5400	8.5900	8.5000	8.5700	+0.824%	29,735	+178.646%
2023-06-06	8.4200	8.5300	8.4200	8.5000	0.000%	10,366	+180.941%
2023-06-05	8.4500	8.5300	8.4500	8.5000	+0.473%	12,729	+180.941%
2023-06-02	8.4000	8.5500	8.4000	8.4600	+1.439%	13,523	+182.270%
2023-06-01	8.4100	8.4100	8.2700	8.3400	-0.239%	27,789	+186.331%
2023-05-31	8.4900	8.4900	8.3300	8.3600	-2.904%	31,620	+185.646%
2023-05-30	8.4300	8.6400	8.4300	8.6100	-0.806%	31,845	+177.352%
2023-05-29	8.5400	8.6800	8.5000	8.6800	+1.758%	9,439	+175.115%
2023-05-26	8.4500	8.6000	8.4000	8.5300	+0.708%	26,606	+179.953%
2023-05-25	8.5800	8.5800	8.4500	8.4700	-1.051%	30,229	+181.936%
2023-05-24	8.7200	8.7200	8.5600	8.5600	-2.727%	30,910	+178.972%
2023-05-23	8.8600	8.8600	8.6800	8.8000	-1.012%	23,001	+171.364%
2023-05-19	8.7000	8.8900	8.6200	8.8900	+3.132%	76,802	+168.616%
2023-05-18	8.6500	8.7000	8.6000	8.6200	-0.806%	27,564	+177.030%
2023-05-17	8.6500	8.7500	8.5600	8.6900	+1.519%	47,425	+174.799%
2023-05-16	8.5600	8.6450	8.5450	8.5600	-0.926%	51,078	+178.972%
2023-05-15	8.5100	8.6500	8.3900	8.6400	+1.171%	52,163	+176.389%
2023-05-12	8.6000	8.6300	8.4600	8.5400	+0.708%	41,613	+179.625%
2023-05-11	8.7000	8.7200	8.4800	8.4800	-2.529%	62,762	+181.604%
2023-05-10	8.7500	8.9800	8.6000	8.7000	+0.578%	66,630	+174.483%
2023-05-09	8.5400	8.6500	8.4900	8.6500	+1.051%	55,806	+176.069%
2023-05-08	8.5100	8.6500	8.5000	8.5600	+0.588%	34,416	+178.972%
2023-05-05	8.6000	8.6400	8.5000	8.5100	0.000%	48,875	+180.611%
2023-05-04	8.6300	8.6500	8.5000	8.5100	-1.845%	28,249	+180.611%
2023-05-03	8.7100	8.7300	8.6400	8.6700	+0.463%	19,066	+175.433%
2023-05-02	8.5600	8.7300	8.5500	8.6300	+0.349%	74,752	+176.709%
2023-05-01	8.6400	8.6800	8.5800	8.6000	+0.350%	45,099	+177.674%
2023-04-28	8.7700	8.7700	8.5700	8.5700	-1.381%	27,078	+178.646%
2023-04-27	8.6700	8.7100	8.6700	8.6900	+0.231%	13,572	+174.799%
2023-04-26	8.6900	8.7750	8.6400	8.6700	-0.230%	18,282	+175.433%
2023-04-25	8.8600	8.8600	8.6700	8.6900	-3.013%	47,675	+174.799%
2023-04-24	8.8200	8.9600	8.8200	8.9600	+1.587%	19,034	+166.518%
2023-04-21	8.9500	8.9600	8.8200	8.8200	-1.010%	16,819	+170.748%
2023-04-20	8.8900	8.9500	8.8100	8.9100	-0.112%	35,016	+168.013%
2023-04-19	8.8600	8.9600	8.8600	8.9200	0.000%	18,775	+167.713%
2023-04-18	8.7600	8.9400	8.7600	8.9200	+1.826%	45,378	+167.713%
2023-04-17	8.7900	8.7900	8.6200	8.7600	0.000%	54,106	+172.603%
2023-04-14	8.8400	8.8400	8.7400	8.7600	-1.351%	35,628	+172.603%
2023-04-13	8.8100	8.9100	8.7900	8.8800	+0.566%	16,006	+168.919%
2023-04-12	8.9000	8.9400	8.7600	8.8300	-0.339%	31,030	+170.442%
2023-04-11	8.8200	8.9100	8.8200	8.8600	+0.568%	58,209	+169.526%
2023-04-10	8.6900	8.8300	8.6600	8.8100	+1.032%	65,665	+171.056%
2023-04-06	8.8000	8.8000	8.7000	8.7200	-1.469%	42,501	+173.853%
2023-04-05	9.0000	9.0000	8.7700	8.8500	-1.993%	52,043	+169.831%
2023-04-04	9.1800	9.1800	8.9500	9.0300	-1.741%	107,663	+164.452%
2023-04-03	9.2000	9.2000	9.0700	9.1900	+1.100%	30,829	+159.848%
2023-03-31	9.1600	9.2100	9.0900	9.0900	-0.656%	23,283	+162.706%
2023-03-30	9.1900	9.1900	9.0800	9.1500	-0.218%	28,408	+160.984%
2023-03-29	9.0700	9.1700	9.0700	9.1700	+1.326%	16,071	+160.414%
2023-03-28	9.0000	9.1000	9.0000	9.0500	+0.556%	29,629	+163.867%
2023-03-27	9.0500	9.0800	8.9800	9.0000	-0.442%	50,086	+165.333%
2023-03-24	8.9700	9.0700	8.9300	9.0400	-0.110%	39,296	+164.159%
2023-03-23	9.0400	9.1400	8.9600	9.0500	+0.780%	68,822	+163.867%
2023-03-22	9.1000	9.1000	8.9800	8.9800	-1.643%	48,642	+165.924%
2023-03-21	9.2000	9.3200	9.0800	9.1300	-0.976%	64,395	+161.555%
2023-03-20	9.1000	9.2300	9.1000	9.2200	+1.319%	49,038	+159.002%
2023-03-17	9.2200	9.2500	9.1000	9.1000	-1.834%	79,154	+162.418%
2023-03-16	9.0600	9.2700	9.0000	9.2700	+2.205%	134,119	+157.605%
2023-03-15	9.1000	9.1700	8.8800	9.0700	-1.840%	101,712	+163.286%
2023-03-14	9.2000	9.3800	9.2000	9.2400	+0.544%	62,133	+158.442%
2023-03-13	9.3200	9.3200	9.1300	9.1900	-1.183%	87,822	+159.848%
2023-03-10	9.2700	9.4300	9.2300	9.3000	-0.322%	82,206	+156.774%
2023-03-09	9.4000	9.5500	9.3000	9.3300	-0.745%	144,873	+155.949%
2023-03-08	9.2500	9.4600	9.2500	9.4000	+2.508%	189,102	+154.043%
2023-03-07	9.0400	9.1700	8.9500	9.1700	+0.769%	55,995	+160.414%
2023-03-06	9.0100	9.1000	8.9600	9.1000	0.000%	54,800	+162.418%
2023-03-03	9.0300	9.1700	9.0200	9.1000	+0.775%	72,011	+162.418%
2023-03-02	8.9900	9.0400	8.9400	9.0300	+0.445%	18,517	+164.452%
2023-03-01	9.0500	9.1600	8.9900	8.9900	-0.773%	29,726	+165.628%
2023-02-28	8.9600	9.0600	8.9600	9.0600	+0.332%	94,579	+163.576%
2023-02-27	9.0200	9.0600	8.9800	9.0300	+0.333%	40,610	+164.452%
2023-02-24	9.0300	9.0600	8.9600	9.0000	-0.111%	39,800	+165.333%
2023-02-23	9.0000	9.0600	9.0000	9.0100	+0.111%	31,049	+165.039%
2023-02-22	9.0500	9.0800	9.0000	9.0000	-0.662%	28,544	+165.333%
2023-02-21	8.9900	9.0700	8.9900	9.0600	-0.440%	64,278	+163.576%
2023-02-17	8.9900	9.1200	8.9900	9.1000	+1.111%	65,519	+162.418%
2023-02-16	9.0000	9.1100	8.8900	9.0000	0.000%	66,678	+165.333%
2023-02-15	8.9600	9.0300	8.9600	9.0000	+0.111%	36,161	+165.333%
2023-02-14	9.0000	9.0700	8.9800	8.9900	-0.773%	15,683	+165.628%
2023-02-13	8.9000	9.0900	8.9000	9.0600	+1.003%	48,292	+163.576%
2023-02-10	9.0800	9.0800	8.9700	8.9700	-1.320%	58,630	+166.221%
2023-02-09	9.0600	9.0900	8.9500	9.0900	+1.112%	57,828	+162.706%
2023-02-08	9.1000	9.1000	8.8800	8.9900	-0.882%	68,548	+165.628%
2023-02-07	8.9800	9.1300	8.9200	9.0700	+1.568%	202,619	+163.286%
2023-02-06	8.8300	8.9500	8.8000	8.9300	+0.904%	79,731	+167.413%
2023-02-03	8.8100	8.8800	8.7500	8.8500	-0.225%	111,841	+169.831%
2023-02-02	8.6000	8.8700	8.6000	8.8700	+2.307%	87,464	+169.222%

.dark-mode .DWnbpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWnbpT{ color: #333333; background-color: white; border: 2px solid #333333; }BDTBIRD CONSTRUCTION INCstock TSE

BDT
BIRD CONSTRUCTION INC
stock TSE