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 (%)
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%)
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.