Skip to main content

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

11.03 -0.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 13.19 14.40 12.06 14.13 87,685 -0.20(-1.40%)
Aug 29, 2024 14.97 14.99 14.25 14.33 16,729 -0.42(-2.83%)
Aug 28, 2024 15.06 15.63 14.45 14.75 20,560 -0.44(-2.92%)
Aug 27, 2024 16.00 16.41 14.80 15.19 24,351 -1.07(-6.57%)
Aug 26, 2024 17.22 18.33 16.13 16.26 32,653 -0.94(-5.48%)
Aug 23, 2024 16.60 17.47 16.01 17.20 40,781 +0.94(+5.78%)
Aug 22, 2024 15.60 16.78 14.61 16.26 46,349 +0.87(+5.65%)
Aug 21, 2024 14.40 15.40 14.40 15.39 31,743 +0.76(+5.18%)
Aug 20, 2024 14.40 14.90 14.40 14.63 26,689 -0.04(-0.25%)
Aug 19, 2024 14.74 14.80 14.00 14.67 52,327 -0.13(-0.89%)
Aug 16, 2024 13.60 14.82 13.52 14.80 54,790 +1.05(+7.62%)
Aug 15, 2024 12.80 13.88 12.90 13.75 50,261 +0.76(+5.85%)
Aug 14, 2024 12.80 13.00 12.29 12.99 30,536 +0.19(+1.48%)
Aug 13, 2024 12.60 12.90 11.00 12.80 44,452 +0.40(+3.24%)
Aug 12, 2024 12.40 12.80 11.43 12.40 121,122 +0.04(+0.29%)
Aug 09, 2024 13.00 13.00 12.30 12.36 27,989 -0.24(-1.87%)
Aug 08, 2024 12.20 13.60 10.86 12.60 45,258 +0.35(+2.89%)
Aug 07, 2024 12.20 16.80 11.80 12.25 141,973 +0.60(+5.15%)
Aug 06, 2024 11.06 12.62 11.06 11.65 26,880 +0.45(+3.98%)
Aug 05, 2024 10.00 11.71 10.00 11.20 49,221 -0.20(-1.75%)
Aug 02, 2024 12.48 12.48 11.40 11.40 43,499 -1.09(-8.74%)
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.