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 (%)
Apr 29, 2022	5.170	5.330	5.030	5.080	1,782,094	+0.00(+0.00%)
Apr 28, 2022	5.100	5.206	4.750	5.080	2,674,959	+0.01(+0.20%)
Apr 27, 2022	5.130	5.270	5.065	5.070	1,628,776	-0.11(-2.12%)
Apr 26, 2022	5.520	5.610	5.130	5.180	2,047,120	-0.37(-6.67%)
Apr 25, 2022	5.160	5.670	5.110	5.550	2,718,298	+0.42(+8.19%)
Apr 22, 2022	5.300	5.440	5.065	5.130	1,434,256	-0.18(-3.39%)
Apr 21, 2022	5.500	5.550	5.200	5.310	1,158,739	-0.08(-1.48%)
Apr 20, 2022	5.450	5.490	5.090	5.390	1,194,236	-0.02(-0.37%)
Apr 19, 2022	5.080	5.520	5.080	5.410	1,120,585	+0.29(+5.66%)
Apr 18, 2022	5.300	5.450	5.020	5.120	2,360,170	-0.18(-3.40%)
Apr 14, 2022	5.470	5.545	5.210	5.300	1,607,937	-0.19(-3.46%)
Apr 13, 2022	5.390	5.623	5.220	5.490	1,998,694	+0.04(+0.73%)
Apr 12, 2022	5.630	5.850	5.370	5.450	1,350,044	-0.09(-1.62%)
Apr 11, 2022	5.560	5.770	5.390	5.540	1,513,695	-0.01(-0.18%)
Apr 08, 2022	5.560	5.775	5.420	5.550	961,483	-0.06(-1.07%)
Apr 07, 2022	5.710	5.810	5.310	5.610	2,322,623	-0.12(-2.09%)
Apr 06, 2022	5.920	5.990	5.560	5.730	2,391,564	-0.23(-3.86%)
Apr 05, 2022	6.690	6.690	5.950	5.960	2,957,744	-0.75(-11.18%)
Apr 04, 2022	6.200	6.750	6.170	6.710	1,392,291	+0.56(+9.11%)

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.