Skip to main content

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.6565 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6333 0.6680 0.6136 0.6565 961,799 +0.04(+6.09%)
Mar 26, 2024 0.6476 0.6694 0.6135 0.6188 1,399,277 -0.02(-3.31%)
Mar 25, 2024 0.7000 0.7050 0.6400 0.6400 1,604,868 -0.05(-6.92%)
Mar 22, 2024 0.7200 0.7369 0.6801 0.6876 963,716 -0.05(-6.60%)
Mar 21, 2024 0.7000 0.7680 0.7005 0.7362 983,801 +0.04(+5.10%)
Mar 20, 2024 0.6958 0.7074 0.6600 0.7005 1,046,167 +0.02(+3.20%)
Mar 19, 2024 0.7200 0.7500 0.6715 0.6788 1,063,336 -0.02(-3.46%)
Mar 18, 2024 0.7400 0.7512 0.7011 0.7031 1,005,410 -0.03(-3.70%)
Mar 15, 2024 0.7791 0.7855 0.6711 0.7301 2,286,336 -0.03(-4.42%)
Mar 14, 2024 0.7700 0.8200 0.7600 0.7639 2,365,108 +0.01(+1.83%)
Mar 13, 2024 0.7800 0.8100 0.6800 0.7502 3,481,876 -0.18(-19.33%)
Mar 12, 2024 0.8400 0.9500 0.7904 0.9300 2,618,613 +0.10(+12.06%)
Mar 11, 2024 0.8650 0.8954 0.8139 0.8299 1,011,496 -0.04(-5.06%)
Mar 08, 2024 0.9200 0.9299 0.8629 0.8741 732,645 -0.02(-2.20%)
Mar 07, 2024 0.9000 0.9000 0.8511 0.8938 733,175 +0.02(+1.89%)
Mar 06, 2024 0.9000 0.9300 0.8511 0.8772 662,564 -0.00(-0.32%)
Mar 05, 2024 0.8900 0.9150 0.8704 0.8800 444,900 -0.02(-2.23%)
Mar 04, 2024 0.9012 0.9165 0.8900 0.9001 500,215 -0.01(-1.04%)
Mar 01, 2024 0.9100 0.9600 0.8602 0.9096 967,674 -0.00(-0.04%)
Feb 29, 2024 0.9400 0.9700 0.9100 0.9100 427,379 -0.03(-3.00%)
Feb 28, 2024 0.9600 0.9700 0.9300 0.9381 332,714 -0.03(-2.99%)
Feb 27, 2024 0.9700 0.9800 0.9400 0.9670 387,074 +0.01(+1.55%)
Feb 26, 2024 0.9500 0.9991 0.9239 0.9522 455,970 +0.03(+3.06%)
Feb 23, 2024 0.8950 0.9415 0.8500 0.9239 582,001 +0.03(+3.23%)
Feb 22, 2024 0.9300 0.9332 0.8903 0.8950 523,803 -0.03(-3.50%)
Feb 21, 2024 0.9182 0.9549 0.8800 0.9275 974,835 +0.01(+1.15%)
Feb 20, 2024 0.9600 0.9600 0.9100 0.9170 874,197 -0.04(-4.06%)
Feb 16, 2024 1.030 1.030 0.9400 0.9558 984,047 -0.07(-7.20%)
Feb 15, 2024 1.000 1.040 0.9800 1.030 456,465 +0.04(+3.69%)
Feb 14, 2024 1.000 1.000 0.9400 0.9933 369,023 +0.04(+4.00%)
Feb 13, 2024 1.010 1.015 0.9521 0.9551 826,381 -0.08(-8.16%)
Feb 12, 2024 0.9500 1.050 0.9549 1.040 640,545 +0.08(+7.78%)
Feb 09, 2024 0.9700 0.9797 0.9400 0.9649 328,962 +0.01(+0.80%)
Feb 08, 2024 0.9300 0.9760 0.9300 0.9572 303,399 +0.03(+3.18%)
Feb 07, 2024 0.9500 0.9623 0.9212 0.9277 638,884 -0.03(-3.46%)
Feb 06, 2024 0.9351 0.9773 0.9200 0.9609 297,135 +0.04(+4.17%)
Feb 05, 2024 1.010 1.010 0.9201 0.9224 587,489 -0.09(-8.67%)
Feb 02, 2024 0.9600 1.060 0.9400 1.010 879,833 +0.03(+3.34%)
Feb 01, 2024 0.9974 1.010 0.9425 0.9774 570,491 +0.02(+1.87%)
Jan 31, 2024 1.000 1.030 0.9510 0.9595 576,091 -0.05(-5.00%)
Jan 30, 2024 1.050 1.060 1.010 1.010 305,709 -0.05(-4.72%)
Jan 29, 2024 1.030 1.070 0.9901 1.060 455,178 +0.03(+2.91%)
Jan 26, 2024 1.020 1.080 1.020 1.030 319,868 +0.01(+0.98%)
Jan 25, 2024 1.060 1.060 1.000 1.020 534,424 -0.01(-0.97%)
Jan 24, 2024 1.120 1.120 1.020 1.030 427,785 -0.06(-5.50%)
Jan 23, 2024 1.070 1.120 1.060 1.090 779,109 +0.04(+3.81%)
Jan 22, 2024 0.9500 1.060 0.9500 1.050 663,306 +0.07(+7.16%)
Jan 19, 2024 1.010 1.030 0.9300 0.9798 769,950 -0.00(-0.12%)
Jan 18, 2024 1.000 1.000 0.9500 0.9810 606,258 +0.01(+0.80%)
Jan 17, 2024 0.9900 1.020 0.9317 0.9732 736,421 -0.02(-1.70%)
Jan 16, 2024 1.010 1.020 0.9500 0.9900 1,120,604 -0.01(-1.00%)
Jan 12, 2024 1.040 1.075 0.9916 1.000 987,434 -0.02(-1.96%)
Jan 11, 2024 1.110 1.110 1.020 1.020 815,875 -0.07(-6.42%)
Jan 10, 2024 1.020 1.130 1.020 1.090 809,572 +0.06(+5.83%)
Jan 09, 2024 1.090 1.100 1.020 1.030 1,373,000 -0.09(-8.04%)
Jan 08, 2024 1.110 1.180 1.070 1.120 1,377,360 +0.02(+1.82%)
Jan 05, 2024 1.180 1.205 1.100 1.100 939,495 -0.08(-6.78%)
Jan 04, 2024 1.280 1.280 1.180 1.180 744,237 -0.10(-7.81%)
Jan 03, 2024 1.290 1.325 1.185 1.280 1,239,011 -0.02(-1.54%)
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.