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 (%)
May 31, 2023 1.230 1.270 1.180 1.180 4,243,929 -0.08(-6.35%)
May 30, 2023 1.190 1.270 1.170 1.260 1,338,569 +0.07(+5.88%)
May 26, 2023 1.170 1.230 1.150 1.190 857,622 +0.03(+2.59%)
May 25, 2023 1.210 1.230 1.150 1.160 762,489 -0.06(-4.92%)
May 24, 2023 1.180 1.240 1.170 1.220 640,923 +0.04(+3.39%)
May 23, 2023 1.180 1.230 1.170 1.180 976,201 +0.01(+0.85%)
May 22, 2023 1.170 1.180 1.150 1.170 846,299 +0.00(+0.00%)
May 19, 2023 1.210 1.220 1.150 1.170 839,663 -0.04(-3.31%)
May 18, 2023 1.250 1.280 1.180 1.210 1,582,328 -0.04(-3.20%)
May 17, 2023 1.230 1.250 1.200 1.250 467,270 +0.02(+1.63%)
May 16, 2023 1.290 1.290 1.215 1.230 805,770 -0.06(-4.65%)
May 15, 2023 1.300 1.300 1.260 1.290 724,289 +0.02(+1.57%)
May 12, 2023 1.340 1.345 1.260 1.270 1,319,470 -0.04(-3.05%)
May 11, 2023 1.280 1.310 1.240 1.310 813,127 +0.06(+4.80%)
May 10, 2023 1.350 1.370 1.230 1.250 1,671,604 -0.11(-8.09%)
May 09, 2023 1.300 1.370 1.280 1.360 2,012,237 +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 1,345,781 +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%)
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.