Skip to main content

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.6941 +0.0376 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.260 1.290 1.250 1.260 828,958 +0.00(+0.00%)
Jun 29, 2023 1.240 1.290 1.211 1.260 718,253 +0.04(+3.28%)
Jun 28, 2023 1.230 1.250 1.200 1.220 921,287 -0.02(-1.61%)
Jun 27, 2023 1.260 1.280 1.200 1.240 920,226 -0.03(-2.36%)
Jun 26, 2023 1.250 1.305 1.250 1.270 1,083,748 -0.03(-2.31%)
Jun 23, 2023 1.190 1.320 1.190 1.300 2,842,621 +0.09(+7.44%)
Jun 22, 2023 1.210 1.230 1.160 1.210 1,247,593 +0.03(+2.54%)
Jun 21, 2023 1.250 1.280 1.180 1.180 1,340,143 -0.07(-5.60%)
Jun 20, 2023 1.340 1.360 1.250 1.250 1,324,629 -0.08(-6.02%)
Jun 16, 2023 1.380 1.390 1.310 1.330 1,920,875 -0.03(-2.21%)
Jun 15, 2023 1.400 1.420 1.340 1.360 1,942,840 -0.04(-2.86%)
Jun 14, 2023 1.340 1.460 1.335 1.400 1,990,128 +0.07(+5.26%)
Jun 13, 2023 1.300 1.350 1.280 1.330 1,043,341 +0.06(+4.72%)
Jun 12, 2023 1.290 1.330 1.260 1.270 915,306 -0.01(-0.78%)
Jun 09, 2023 1.370 1.468 1.260 1.280 1,716,539 -0.09(-6.57%)
Jun 08, 2023 1.350 1.420 1.330 1.370 1,271,295 +0.02(+1.48%)
Jun 07, 2023 1.280 1.360 1.280 1.350 1,500,476 +0.09(+6.72%)
Jun 06, 2023 1.250 1.285 1.250 1.265 1,285,120 +0.01(+1.20%)
Jun 05, 2023 1.300 1.305 1.250 1.250 1,410,988 -0.05(-3.85%)
Jun 02, 2023 1.220 1.340 1.215 1.300 2,465,622 +0.10(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.