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 )

0.6657 +0.0433 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
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.