Indicators

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

0.7319 -0.0289 (-3.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.250	5.295	5.040	5.140	1,977,120	+0.01(+0.19%)
Jul 28, 2022	4.790	5.160	4.680	5.130	2,453,610	+0.38(+8.00%)
Jul 27, 2022	4.780	4.835	4.560	4.750	1,774,080	+0.05(+1.06%)
Jul 26, 2022	5.030	5.030	4.640	4.700	1,984,151	-0.44(-8.56%)
Jul 25, 2022	5.080	5.195	4.920	5.140	997,250	+0.03(+0.59%)
Jul 22, 2022	5.550	5.560	4.990	5.110	1,808,718	-0.30(-5.55%)
Jul 21, 2022	5.500	5.580	5.320	5.410	1,170,765	-0.12(-2.17%)
Jul 20, 2022	5.200	5.550	5.005	5.530	2,583,745	+0.19(+3.56%)
Jul 19, 2022	5.140	5.380	5.140	5.340	1,622,481	+0.26(+5.12%)
Jul 18, 2022	5.110	5.360	5.045	5.080	1,919,644	+0.06(+1.20%)
Jul 15, 2022	4.970	5.030	4.865	5.020	1,288,330	+0.16(+3.29%)
Jul 14, 2022	4.880	4.930	4.770	4.860	1,301,084	-0.16(-3.19%)
Jul 13, 2022	4.820	5.070	4.790	5.020	1,886,347	+0.14(+2.87%)
Jul 12, 2022	4.780	4.950	4.760	4.880	1,758,826	+0.06(+1.24%)
Jul 11, 2022	4.870	4.950	4.570	4.820	2,760,750	-0.10(-2.03%)
Jul 08, 2022	4.630	4.935	4.460	4.920	2,830,601	+0.27(+5.81%)
Jul 07, 2022	4.430	4.665	4.360	4.650	1,700,726	+0.23(+5.20%)
Jul 06, 2022	4.330	4.435	4.230	4.420	1,476,498	+0.07(+1.61%)
Jul 05, 2022	3.900	4.350	3.740	4.350	3,011,580	+0.44(+11.25%)

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.