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 (%)
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 3,869,343 +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 -0.04(-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%)
Jun 01, 2023 1.190 1.210 1.180 1.200 1,063,652 +0.02(+1.69%)
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%)
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.