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 )

10.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 11.60 11.91 10.79 10.91 54,975 -0.89(-7.54%)
Sep 30, 2024 11.80 12.06 11.40 11.80 52,718 -0.11(-0.92%)
Sep 27, 2024 11.71 12.21 11.71 11.91 30,865 +0.28(+2.41%)
Sep 26, 2024 12.60 12.60 11.52 11.63 62,421 -0.86(-6.89%)
Sep 25, 2024 11.49 12.55 10.82 12.49 58,356 +1.08(+9.47%)
Sep 24, 2024 11.66 11.75 11.17 11.41 53,621 -0.20(-1.72%)
Sep 23, 2024 12.60 12.65 11.61 11.61 36,507 -0.85(-6.82%)
Sep 20, 2024 12.71 12.71 12.21 12.46 42,315 -0.34(-2.66%)
Sep 19, 2024 12.74 13.18 12.49 12.80 71,640 +0.45(+3.64%)
Sep 18, 2024 12.50 12.94 12.13 12.35 20,959 -0.35(-2.76%)
Sep 17, 2024 12.72 12.88 12.46 12.70 15,493 +0.11(+0.87%)
Sep 16, 2024 12.49 13.00 12.03 12.59 25,073 +0.11(+0.88%)
Sep 13, 2024 13.39 13.43 11.90 12.48 48,201 -0.64(-4.88%)
Sep 12, 2024 13.79 14.20 12.72 13.12 63,397 -0.67(-4.86%)
Sep 11, 2024 11.00 14.56 10.98 13.79 122,591 +2.81(+25.59%)
Sep 10, 2024 10.52 11.07 10.49 10.98 50,084 +0.49(+4.67%)
Sep 09, 2024 10.29 11.16 9.742 10.49 96,783 -0.24(-2.24%)
Sep 06, 2024 10.08 11.85 9.536 10.73 114,339 +1.04(+10.73%)
Sep 05, 2024 10.88 11.40 9.690 9.690 153,586 +9.12(+1593.76%)
Sep 04, 2024 0.6053 0.6199 0.5708 0.5721 927,000 -0.01(-2.52%)
Sep 03, 2024 0.7033 0.7033 0.5712 0.5869 1,867,105 -0.12(-16.92%)
Aug 30, 2024 0.6595 0.7200 0.6028 0.7064 1,753,710 -0.01(-1.40%)
Aug 29, 2024 0.7485 0.7497 0.7123 0.7164 334,592 -0.02(-2.83%)
Aug 28, 2024 0.7528 0.7815 0.7225 0.7373 411,211 -0.02(-2.92%)
Aug 27, 2024 0.8000 0.8205 0.7402 0.7595 487,034 -0.05(-6.57%)
Aug 26, 2024 0.8610 0.9167 0.8065 0.8129 653,060 -0.05(-5.48%)
Aug 23, 2024 0.8300 0.8736 0.8003 0.8600 815,620 +0.05(+5.78%)
Aug 22, 2024 0.7800 0.8390 0.7305 0.8130 926,982 +0.04(+5.65%)
Aug 21, 2024 0.7200 0.7700 0.7200 0.7695 634,861 +0.04(+5.18%)
Aug 20, 2024 0.7200 0.7449 0.7200 0.7316 533,797 -0.00(-0.25%)
Aug 19, 2024 0.7370 0.7400 0.7000 0.7334 1,046,551 -0.01(-0.89%)
Aug 16, 2024 0.6800 0.7411 0.6759 0.7400 1,095,804 +0.05(+7.62%)
Aug 15, 2024 0.6400 0.6939 0.6450 0.6876 1,005,239 +0.04(+5.85%)
Aug 14, 2024 0.6401 0.6498 0.6146 0.6496 610,732 +0.01(+1.48%)
Aug 13, 2024 0.6300 0.6448 0.5500 0.6401 889,044 +0.02(+3.24%)
Aug 12, 2024 0.6200 0.6399 0.5715 0.6200 2,422,443 +0.00(+0.29%)
Aug 09, 2024 0.6500 0.6500 0.6152 0.6182 559,780 -0.01(-1.87%)
Aug 08, 2024 0.6100 0.6800 0.5429 0.6300 905,176 +0.02(+2.89%)
Aug 07, 2024 0.6100 0.8400 0.5900 0.6123 2,839,472 +0.03(+5.15%)
Aug 06, 2024 0.5531 0.6308 0.5531 0.5823 537,618 +0.02(+3.98%)
Aug 05, 2024 0.5000 0.5854 0.5000 0.5600 984,426 -0.01(-1.75%)
Aug 02, 2024 0.6240 0.6240 0.5700 0.5700 869,983 -0.05(-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.