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 (%)
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 3,476,147 +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 2.730 548,436 +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.