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 (%)
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%)
Jun 15, 2023 1.400 1.420 1.340 1.360 1,942,840 +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.