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 (%)
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 387,084 +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%)
Jan 02, 2024 1.200 1.400 1.200 1.300 914,012 +0.07(+6.12%)
Dec 29, 2023 1.330 1.340 1.205 1.225 1,685,706 -0.11(-8.58%)
Dec 28, 2023 1.420 1.420 1.330 1.340 1,162,100 -0.09(-6.29%)
Dec 27, 2023 1.410 1.450 1.300 1.430 1,772,171 +0.02(+1.42%)
Dec 26, 2023 1.220 1.428 1.200 1.410 1,968,418 +0.18(+14.63%)
Dec 22, 2023 1.130 1.250 1.110 1.230 1,922,636 +0.10(+8.85%)
Dec 21, 2023 1.130 1.150 1.080 1.130 538,399 +0.02(+1.80%)
Dec 20, 2023 1.120 1.150 1.070 1.110 947,181 +0.00(+0.00%)
Dec 19, 2023 1.060 1.150 1.048 1.110 1,458,919 +0.06(+5.71%)
Dec 18, 2023 1.100 1.120 1.040 1.050 809,743 -0.06(-5.41%)
Dec 15, 2023 1.120 1.150 1.090 1.110 1,380,563 -0.01(-0.89%)
Dec 14, 2023 1.130 1.220 1.100 1.120 1,263,360 +0.01(+0.90%)
Dec 13, 2023 1.020 1.120 0.9800 1.110 1,029,197 +0.10(+9.90%)
Dec 12, 2023 1.080 1.080 0.9700 1.010 915,521 -0.06(-5.61%)
Dec 11, 2023 1.090 1.110 1.050 1.070 618,663 +0.01(+0.94%)
Dec 08, 2023 1.090 1.160 1.050 1.060 1,187,271 -0.08(-7.02%)
Dec 07, 2023 1.140 1.170 1.080 1.140 691,791 +0.01(+0.88%)
Dec 06, 2023 1.070 1.180 1.070 1.130 1,192,410 +0.05(+4.63%)
Dec 05, 2023 1.090 1.100 1.000 1.080 1,125,881 +0.06(+5.88%)
Dec 04, 2023 1.050 1.090 1.000 1.020 1,553,977 -0.01(-0.97%)
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.