Skip to main content

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

0.9164 -0.0136 (-1.46%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.