Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6126 -0.0033 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.9900 0.9997 0.9000 0.9044 768,074 -0.06(-6.32%)
Nov 29, 2023 1.020 1.070 0.9452 0.9654 838,247 -0.04(-4.42%)
Nov 28, 2023 0.9849 1.030 0.9725 1.010 567,114 +0.03(+2.55%)
Nov 27, 2023 0.8862 1.030 0.8700 0.9849 2,092,370 +0.10(+11.76%)
Nov 24, 2023 0.9000 0.9200 0.8707 0.8813 311,495 +0.00(+0.52%)
Nov 22, 2023 0.8800 0.9063 0.8600 0.8767 373,110 +0.01(+1.67%)
Nov 21, 2023 0.9200 0.9260 0.8130 0.8623 804,292 -0.09(-9.04%)
Nov 20, 2023 0.9400 1.010 0.9063 0.9480 1,354,410 +0.02(+2.66%)
Nov 17, 2023 0.8900 0.9494 0.8250 0.9234 1,567,552 +0.05(+5.74%)
Nov 16, 2023 0.8000 0.8892 0.7986 0.8733 1,871,301 +0.06(+7.47%)
Nov 15, 2023 0.7700 0.8300 0.7725 0.8126 784,491 +0.05(+6.54%)
Nov 14, 2023 0.6900 0.7863 0.6900 0.7627 1,234,013 +0.09(+13.84%)
Nov 13, 2023 0.6661 0.6998 0.6402 0.6700 1,137,629 -0.00(-0.04%)
Nov 10, 2023 0.7251 0.7251 0.6700 0.6703 1,931,996 -0.05(-6.90%)
Nov 09, 2023 0.8200 0.8700 0.7166 0.7200 2,780,787 -0.23(-24.21%)
Nov 08, 2023 0.9500 0.9894 0.9104 0.9500 1,179,846 +0.00(+0.36%)
Nov 07, 2023 0.9200 0.9945 0.9191 0.9466 581,893 +0.02(+1.81%)
Nov 06, 2023 0.9800 0.9825 0.9000 0.9298 410,724 -0.01(-0.69%)
Nov 03, 2023 0.9132 0.9900 0.9132 0.9363 604,689 +0.03(+2.91%)
Nov 02, 2023 0.8300 0.9098 0.8079 0.9098 1,092,932 +0.10(+12.61%)
Nov 01, 2023 0.8650 0.8674 0.7748 0.8079 1,332,354 -0.06(-6.58%)
Oct 31, 2023 0.8428 0.8699 0.8400 0.8648 555,170 +0.03(+3.88%)
Oct 30, 2023 0.8500 0.8600 0.8100 0.8325 479,507 +0.01(+1.06%)
Oct 27, 2023 0.8283 0.8569 0.8151 0.8238 324,386 +0.00(+0.16%)
Oct 26, 2023 0.8400 0.8600 0.8000 0.8225 762,333 -0.01(-1.78%)
Oct 25, 2023 0.9000 0.9100 0.8363 0.8374 691,636 -0.06(-6.95%)
Oct 24, 2023 0.9300 0.9498 0.8905 0.8999 467,159 +0.00(+0.19%)
Oct 23, 2023 0.9200 0.9324 0.8799 0.8982 596,182 -0.02(-2.37%)
Oct 20, 2023 0.9465 0.9485 0.9151 0.9200 534,159 -0.03(-3.01%)
Oct 19, 2023 0.9843 0.9999 0.9438 0.9486 465,414 -0.03(-3.12%)
Oct 18, 2023 1.010 1.010 0.9600 0.9791 680,496 -0.03(-3.06%)
Oct 17, 2023 0.9700 1.030 0.9657 1.010 732,768 +0.03(+3.38%)
Oct 16, 2023 0.9300 1.010 0.9085 0.9770 1,531,936 +0.07(+7.97%)
Oct 13, 2023 0.9410 0.9595 0.8824 0.9049 749,387 -0.03(-3.07%)
Oct 12, 2023 0.9700 0.9899 0.9200 0.9336 521,068 -0.01(-1.13%)
Oct 11, 2023 1.000 1.010 0.9326 0.9443 931,786 -0.04(-3.75%)
Oct 10, 2023 0.9600 1.010 0.9400 0.9811 741,713 +0.04(+3.74%)
Oct 09, 2023 1.020 1.050 0.9100 0.9457 3,629,356 -0.10(-9.93%)
Oct 06, 2023 1.050 1.080 1.030 1.050 712,418 +0.01(+0.96%)
Oct 05, 2023 1.070 1.070 1.020 1.040 565,896 -0.01(-0.95%)
Oct 04, 2023 1.100 1.110 1.030 1.050 950,961 -0.03(-2.78%)
Oct 03, 2023 1.160 1.179 1.080 1.080 707,105 -0.07(-6.09%)
Oct 02, 2023 1.120 1.170 1.080 1.150 818,741 +0.04(+3.60%)
Sep 29, 2023 1.120 1.130 1.090 1.110 486,485 +0.00(+0.00%)
Sep 28, 2023 1.130 1.130 1.080 1.110 563,471 +0.01(+0.91%)
Sep 27, 2023 1.150 1.150 1.080 1.100 547,992 -0.01(-0.90%)
Sep 26, 2023 1.130 1.160 1.100 1.110 467,029 +0.01(+0.91%)
Sep 25, 2023 1.130 1.130 1.100 1.100 732,063 -0.03(-2.65%)
Sep 22, 2023 1.170 1.190 1.130 1.130 642,925 -0.02(-1.74%)
Sep 21, 2023 1.230 1.235 1.150 1.150 1,371,931 -0.10(-8.00%)
Sep 20, 2023 1.270 1.290 1.230 1.250 609,619 -0.01(-0.79%)
Sep 19, 2023 1.260 1.270 1.240 1.260 560,559 +0.02(+1.61%)
Sep 18, 2023 1.290 1.290 1.230 1.240 832,838 -0.05(-3.88%)
Sep 15, 2023 1.360 1.370 1.275 1.290 1,327,391 -0.07(-5.15%)
Sep 14, 2023 1.370 1.400 1.335 1.360 473,823 +0.01(+0.74%)
Sep 13, 2023 1.430 1.430 1.335 1.350 542,047 -0.06(-4.26%)
Sep 12, 2023 1.330 1.455 1.330 1.410 932,542 +0.08(+6.02%)
Sep 11, 2023 1.280 1.380 1.250 1.330 1,521,045 +0.05(+3.91%)
Sep 08, 2023 1.250 1.310 1.240 1.280 763,854 +0.02(+1.59%)
Sep 07, 2023 1.260 1.280 1.200 1.260 1,029,573 -0.02(-1.56%)
Sep 06, 2023 1.270 1.300 1.270 1.280 410,097 +0.01(+0.79%)
Sep 05, 2023 1.330 1.330 1.240 1.270 862,695 -0.04(-3.05%)
Sep 01, 2023 1.290 1.340 1.280 1.310 731,074 +0.02(+1.55%)
Aug 31, 2023 1.340 1.340 1.280 1.290 515,772 -0.04(-3.01%)
Aug 30, 2023 1.330 1.350 1.300 1.330 458,957 +0.01(+0.76%)
Aug 29, 2023 1.340 1.400 1.315 1.320 786,030 +0.00(+0.00%)
Aug 28, 2023 1.300 1.340 1.290 1.320 1,012,607 +0.02(+1.54%)
Aug 25, 2023 1.310 1.350 1.270 1.300 696,460 -0.01(-0.76%)
Aug 24, 2023 1.320 1.350 1.290 1.310 985,145 -0.03(-2.24%)
Aug 23, 2023 1.280 1.350 1.261 1.340 883,983 +0.05(+3.88%)
Aug 22, 2023 1.350 1.350 1.250 1.290 1,832,541 -0.04(-3.01%)
Aug 21, 2023 1.330 1.360 1.290 1.330 874,475 +0.00(+0.00%)
Aug 18, 2023 1.290 1.360 1.260 1.330 557,733 +0.02(+1.53%)
Aug 17, 2023 1.350 1.360 1.300 1.310 862,815 -0.01(-0.76%)
Aug 16, 2023 1.380 1.400 1.310 1.320 719,704 -0.05(-3.65%)
Aug 15, 2023 1.490 1.500 1.370 1.370 704,242 -0.15(-9.87%)
Aug 14, 2023 1.600 1.600 1.510 1.520 761,692 -0.07(-4.40%)
Aug 11, 2023 1.630 1.660 1.560 1.590 1,361,299 -0.06(-3.64%)
Aug 10, 2023 1.640 1.755 1.610 1.650 1,820,555 -0.01(-0.60%)
Aug 09, 2023 1.350 1.715 1.320 1.660 6,434,090 +0.38(+29.69%)
Aug 08, 2023 1.300 1.320 1.270 1.280 1,642,333 -0.06(-4.48%)
Aug 07, 2023 1.380 1.390 1.300 1.340 1,087,840 -0.04(-2.90%)
Aug 04, 2023 1.440 1.460 1.370 1.380 843,800 -0.07(-4.83%)
Aug 03, 2023 1.390 1.475 1.380 1.450 596,472 +0.06(+4.32%)
Aug 02, 2023 1.440 1.445 1.370 1.390 1,127,378 -0.08(-5.44%)
Aug 01, 2023 1.500 1.510 1.450 1.470 784,503 -0.03(-2.00%)
Jul 31, 2023 1.520 1.520 1.485 1.500 931,250 -0.02(-1.32%)
Jul 28, 2023 1.490 1.550 1.490 1.520 600,133 +0.05(+3.40%)
Jul 27, 2023 1.570 1.620 1.460 1.470 1,168,647 -0.11(-6.96%)
Jul 26, 2023 1.500 1.590 1.500 1.580 910,377 +0.07(+4.64%)
Jul 25, 2023 1.530 1.620 1.500 1.510 1,172,902 -0.02(-1.31%)
Jul 24, 2023 1.650 1.650 1.530 1.530 1,246,622 -0.13(-7.83%)
Jul 21, 2023 1.700 1.710 1.520 1.660 2,397,589 +0.00(+0.00%)
Jul 20, 2023 1.670 1.760 1.625 1.660 1,899,675 +0.00(+0.00%)
Jul 19, 2023 1.620 1.830 1.595 1.660 5,539,629 +0.12(+7.79%)
Jul 18, 2023 1.310 1.580 1.310 1.540 3,869,278 +0.23(+17.56%)
Jul 17, 2023 1.300 1.325 1.270 1.310 2,080,308 +0.03(+2.34%)
Jul 14, 2023 1.300 1.330 1.270 1.280 1,947,928 -0.01(-0.78%)
Jul 13, 2023 1.290 1.340 1.260 1.290 3,623,172 +0.02(+1.57%)
Jul 12, 2023 1.290 1.290 1.240 1.270 1,940,271 +0.03(+2.42%)
Jul 11, 2023 1.280 1.290 1.230 1.240 1,295,912 -0.03(-2.36%)
Jul 10, 2023 1.250 1.290 1.235 1.270 1,001,506 +0.05(+4.10%)
Jul 07, 2023 1.230 1.260 1.210 1.220 805,421 +0.03(+2.52%)
Jul 06, 2023 1.260 1.260 1.170 1.190 1,819,696 -0.08(-6.30%)
Jul 05, 2023 1.290 1.290 1.260 1.270 760,194 -0.02(-1.55%)
Jul 03, 2023 1.270 1.295 1.260 1.290 329,963 +0.03(+2.38%)
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 +0.03(+1.87%)
May 08, 2023 1.300 1.350 1.235 1.335 1,195,930 +0.02(+1.91%)
May 05, 2023 1.210 1.375 1.210 1.310 2,239,853 +0.11(+9.17%)
May 04, 2023 1.210 1.240 1.180 1.200 540,208 -0.04(-3.23%)
May 03, 2023 1.200 1.250 1.180 1.240 711,196 +0.05(+4.20%)
May 02, 2023 1.220 1.250 1.160 1.190 885,497 -0.06(-4.80%)
May 01, 2023 1.300 1.305 1.230 1.250 929,104 +0.00(+0.00%)
Apr 28, 2023 1.250 1.300 1.233 1.250 1,296,908 +0.00(+0.00%)
Apr 27, 2023 1.180 1.260 1.170 1.250 681,397 +0.08(+6.84%)
Apr 26, 2023 1.180 1.200 1.140 1.170 569,946 +0.00(+0.00%)
Apr 25, 2023 1.220 1.220 1.135 1.170 1,676,468 -0.03(-2.50%)
Apr 24, 2023 1.260 1.260 1.170 1.200 1,476,102 -0.10(-7.69%)
Apr 21, 2023 1.260 1.310 1.250 1.300 458,869 +0.04(+3.17%)
Apr 20, 2023 1.250 1.290 1.230 1.260 985,195 -0.03(-2.33%)
Apr 19, 2023 1.290 1.340 1.260 1.290 1,184,489 +0.01(+0.78%)
Apr 18, 2023 1.280 1.305 1.225 1.280 789,785 +0.02(+1.59%)
Apr 17, 2023 1.250 1.275 1.200 1.260 703,623 +0.03(+2.44%)
Apr 14, 2023 1.260 1.290 1.220 1.230 747,115 -0.01(-0.81%)
Apr 13, 2023 1.250 1.295 1.230 1.240 1,345,281 +0.01(+0.81%)
Apr 12, 2023 1.280 1.315 1.230 1.230 810,225 -0.05(-3.91%)
Apr 11, 2023 1.240 1.320 1.240 1.280 2,241,719 +0.06(+4.92%)
Apr 10, 2023 1.190 1.230 1.139 1.220 1,057,188 +0.07(+6.09%)
Apr 06, 2023 1.110 1.190 1.105 1.150 919,652 +0.03(+2.68%)
Apr 05, 2023 1.180 1.180 1.110 1.120 1,036,103 -0.04(-3.45%)
Apr 04, 2023 1.160 1.180 1.130 1.160 1,188,651 -0.01(-0.85%)
Apr 03, 2023 1.210 1.215 1.140 1.170 1,135,269 -0.03(-2.50%)
Mar 31, 2023 1.200 1.230 1.160 1.200 1,000,548 +0.01(+0.84%)
Mar 30, 2023 1.270 1.275 1.160 1.190 1,725,967 -0.06(-4.80%)
Mar 29, 2023 1.300 1.308 1.220 1.250 1,772,051 -0.01(-0.79%)
Mar 28, 2023 1.240 1.330 1.237 1.260 2,007,898 +0.03(+2.44%)
Mar 27, 2023 1.160 1.250 1.145 1.230 2,306,215 +0.07(+6.03%)
Mar 24, 2023 1.150 1.180 1.125 1.160 1,704,398 +0.01(+0.87%)
Mar 23, 2023 1.150 1.220 1.120 1.150 1,927,207 +0.02(+1.77%)
Mar 22, 2023 1.160 1.220 1.110 1.130 2,078,618 -0.02(-1.74%)
Mar 21, 2023 1.070 1.180 1.070 1.150 3,439,231 +0.08(+7.48%)
Mar 20, 2023 1.100 1.103 1.040 1.070 3,249,857 -0.01(-0.93%)
Mar 17, 2023 1.110 1.140 1.060 1.080 3,900,704 +0.02(+1.89%)
Mar 16, 2023 1.090 1.110 1.030 1.060 3,305,867 +0.00(+0.00%)
Mar 15, 2023 1.130 1.130 1.030 1.060 5,212,565 -0.05(-4.93%)
Mar 14, 2023 1.230 1.230 1.100 1.115 4,888,032 -0.03(-3.04%)
Mar 13, 2023 1.290 1.300 1.100 1.150 15,159,450 -0.10(-8.00%)
Mar 10, 2023 1.760 1.840 1.200 1.250 22,037,736 -1.11(-47.03%)
Mar 09, 2023 2.560 2.685 2.310 2.360 2,482,575 -0.20(-7.81%)
Mar 08, 2023 2.610 2.620 2.500 2.560 1,200,576 -0.05(-1.92%)
Mar 07, 2023 2.850 2.860 2.590 2.610 1,637,098 -0.25(-8.74%)
Mar 06, 2023 2.970 3.040 2.820 2.860 2,600,307 -0.20(-6.54%)
Mar 03, 2023 2.970 3.090 2.910 3.060 1,133,199 +0.12(+4.08%)
Mar 02, 2023 2.800 2.950 2.780 2.940 1,430,581 +0.09(+3.16%)
Mar 01, 2023 2.880 2.890 2.812 2.850 1,192,253 -0.01(-0.35%)
Feb 28, 2023 2.820 2.880 2.775 2.860 1,310,326 +0.09(+3.25%)
Feb 27, 2023 2.780 2.810 2.725 2.770 996,297 +0.03(+1.09%)
Feb 24, 2023 2.700 2.755 2.675 2.740 959,246 -0.06(-2.14%)
Feb 23, 2023 2.750 2.840 2.630 2.800 2,693,761 +0.06(+2.19%)
Feb 22, 2023 2.750 2.770 2.670 2.740 1,198,231 +0.04(+1.48%)
Feb 21, 2023 2.670 2.725 2.605 2.700 2,594,525 -0.04(-1.64%)
Feb 17, 2023 2.720 2.765 2.605 2.745 2,496,900 +0.04(+1.67%)
Feb 16, 2023 2.960 2.960 2.680 2.700 2,249,290 -0.30(-10.00%)
Feb 15, 2023 2.900 3.080 2.840 3.000 3,694,358 +0.09(+3.09%)
Feb 14, 2023 2.840 2.930 2.740 2.910 1,531,773 +0.05(+1.75%)
Feb 13, 2023 2.850 2.875 2.790 2.860 1,486,130 +0.01(+0.35%)
Feb 10, 2023 2.820 2.890 2.720 2.850 1,789,043 +0.01(+0.35%)
Feb 09, 2023 3.000 3.000 2.800 2.840 2,902,665 -0.05(-1.73%)
Feb 08, 2023 3.100 3.100 2.825 2.890 2,083,046 -0.21(-6.77%)
Feb 07, 2023 3.020 3.155 2.910 3.100 1,680,423 +0.05(+1.64%)
Feb 06, 2023 2.950 3.090 2.890 3.050 1,635,970 +0.08(+2.69%)
Feb 03, 2023 3.140 3.260 2.940 2.970 2,683,894 -0.26(-8.05%)
Feb 02, 2023 3.010 3.450 3.010 3.230 3,476,451 +0.30(+10.24%)
Feb 01, 2023 2.780 2.960 2.700 2.930 5,461,654 +0.18(+6.55%)
Jan 31, 2023 2.680 2.800 2.680 2.750 1,179,351 +0.06(+2.23%)
Jan 30, 2023 2.750 2.800 2.670 2.690 849,273 -0.12(-4.27%)
Jan 27, 2023 2.670 2.837 2.650 2.810 960,023 +0.11(+4.07%)
Jan 26, 2023 2.780 2.810 2.610 2.700 770,875 -0.03(-1.10%)
Jan 25, 2023 2.620 2.755 2.560 2.730 548,441 +0.03(+1.11%)
Jan 24, 2023 2.640 2.740 2.570 2.700 835,474 +0.02(+0.75%)
Jan 23, 2023 2.500 2.690 2.475 2.680 1,091,702 +0.18(+7.20%)
Jan 20, 2023 2.410 2.505 2.350 2.500 823,072 +0.13(+5.49%)
Jan 19, 2023 2.380 2.400 2.320 2.370 649,671 -0.03(-1.25%)
Jan 18, 2023 2.580 2.640 2.400 2.400 988,459 -0.17(-6.61%)
Jan 17, 2023 2.520 2.610 2.505 2.570 1,070,039 +0.06(+2.39%)
Jan 13, 2023 2.470 2.530 2.380 2.510 820,606 +0.00(+0.00%)
Jan 12, 2023 2.480 2.520 2.370 2.510 1,085,202 +0.04(+1.62%)
Jan 11, 2023 2.420 2.490 2.385 2.470 833,820 +0.08(+3.35%)
Jan 10, 2023 2.360 2.405 2.310 2.390 818,207 +0.05(+2.14%)
Jan 09, 2023 2.400 2.430 2.325 2.340 1,062,108 -0.04(-1.68%)
Jan 06, 2023 2.290 2.425 2.270 2.380 998,429 +0.09(+3.93%)
Jan 05, 2023 2.310 2.330 2.210 2.290 1,093,905 -0.13(-5.37%)
Jan 04, 2023 2.280 2.450 2.215 2.420 908,820 +0.18(+8.04%)
Jan 03, 2023 2.420 2.529 2.210 2.240 2,166,974 -0.18(-7.44%)
Dec 30, 2022 2.310 2.450 2.306 2.420 1,224,883 +0.05(+2.11%)
Dec 29, 2022 2.270 2.380 2.270 2.370 1,240,230 +0.12(+5.57%)
Dec 28, 2022 2.280 2.360 2.200 2.245 917,906 -0.02(-1.10%)
Dec 27, 2022 2.330 2.430 2.140 2.270 1,808,817 -0.12(-5.02%)
Dec 23, 2022 2.320 2.440 2.285 2.390 1,027,654 +0.08(+3.46%)
Dec 22, 2022 2.300 2.320 2.200 2.310 1,259,400 +0.01(+0.43%)
Dec 21, 2022 2.350 2.445 2.290 2.300 1,834,337 -0.05(-2.13%)
Dec 20, 2022 2.570 2.620 2.320 2.350 2,714,588 -0.22(-8.56%)
Dec 19, 2022 2.940 2.950 2.530 2.570 2,243,880 -0.41(-13.76%)
Dec 16, 2022 2.890 3.010 2.812 2.980 1,919,157 +0.06(+2.05%)
Dec 15, 2022 2.880 3.000 2.810 2.920 2,289,935 +0.00(+0.17%)
Dec 14, 2022 2.930 2.990 2.820 2.915 1,586,810 -0.04(-1.19%)
Dec 13, 2022 3.060 3.180 2.900 2.950 1,505,840 +0.03(+1.03%)
Dec 12, 2022 3.120 3.180 2.870 2.920 1,802,622 -0.20(-6.41%)
Dec 09, 2022 2.810 3.240 2.755 3.120 2,350,475 +0.26(+9.09%)
Dec 08, 2022 2.770 2.870 2.720 2.860 1,332,049 +0.12(+4.38%)
Dec 07, 2022 2.690 2.860 2.660 2.740 1,642,268 -0.01(-0.36%)
Dec 06, 2022 2.890 2.890 2.665 2.750 1,812,345 -0.12(-4.18%)
Dec 05, 2022 2.870 2.880 2.725 2.870 2,161,642 +0.01(+0.35%)
Dec 02, 2022 2.760 2.915 2.740 2.860 1,865,009 +0.00(+0.00%)
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.