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 (%)
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%)
Dec 01, 2022 2.870 3.090 2.850 2.860 2,155,141 -0.02(-0.69%)
Nov 30, 2022 2.590 2.880 2.560 2.880 3,093,958 +0.30(+11.63%)
Nov 29, 2022 2.650 2.660 2.530 2.580 1,589,546 -0.03(-1.15%)
Nov 28, 2022 2.800 2.850 2.580 2.610 1,535,999 -0.22(-7.77%)
Nov 25, 2022 2.800 2.880 2.795 2.830 475,238 +0.04(+1.43%)
Nov 23, 2022 2.710 2.810 2.670 2.790 1,149,053 +0.08(+2.95%)
Nov 22, 2022 2.750 2.770 2.660 2.710 829,186 -0.05(-1.81%)
Nov 21, 2022 2.920 2.920 2.700 2.760 1,274,074 -0.16(-5.48%)
Nov 18, 2022 3.030 3.030 2.900 2.920 1,051,165 -0.02(-0.68%)
Nov 17, 2022 2.820 3.100 2.785 2.940 1,528,585 +0.05(+1.73%)
Nov 16, 2022 2.910 2.970 2.685 2.890 1,806,627 -0.09(-3.02%)
Nov 15, 2022 2.940 3.050 2.810 2.980 2,911,583 +0.12(+4.20%)
Nov 14, 2022 2.850 2.930 2.655 2.860 2,386,048 +0.03(+1.06%)
Nov 11, 2022 2.640 2.870 2.630 2.830 3,175,671 +0.19(+7.20%)
Nov 10, 2022 2.660 2.725 2.500 2.640 4,035,823 +0.13(+5.18%)
Nov 09, 2022 2.990 2.990 2.500 2.510 3,075,076 -0.29(-10.36%)
Nov 08, 2022 3.070 3.070 2.740 2.800 2,189,997 -0.23(-7.59%)
Nov 07, 2022 3.040 3.080 2.910 3.030 1,178,457 +0.02(+0.66%)
Nov 04, 2022 3.170 3.190 2.940 3.010 1,434,013 -0.06(-1.95%)
Nov 03, 2022 3.220 3.220 3.050 3.070 976,918 -0.12(-3.76%)
Nov 02, 2022 3.380 3.400 3.180 3.190 952,952 -0.21(-6.18%)
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.