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

4.170 -0.340 (-7.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 4.570 4.677 4.160 4.170 3,665,314 -0.34(-7.54%)
Jun 24, 2022 4.550 4.800 4.485 4.510 14,142,509 +0.06(+1.35%)
Jun 23, 2022 4.460 4.605 4.310 4.450 1,923,149 +0.00(+0.00%)
Jun 22, 2022 4.670 4.830 4.380 4.450 3,003,977 -0.27(-5.72%)
Jun 21, 2022 4.760 5.010 4.705 4.720 3,517,959 +0.01(+0.21%)
Jun 17, 2022 4.770 4.930 4.550 4.710 7,834,315 +0.08(+1.73%)
Jun 16, 2022 4.660 4.850 4.520 4.630 3,421,500 -0.21(-4.34%)
Jun 15, 2022 4.440 4.950 4.440 4.840 3,399,031 +0.39(+8.76%)
Jun 14, 2022 4.580 4.655 4.400 4.450 1,748,469 -0.06(-1.33%)
Jun 13, 2022 4.700 4.850 4.430 4.510 2,024,611 -0.41(-8.33%)
Jun 10, 2022 5.080 5.190 4.910 4.920 1,445,813 -0.24(-4.65%)
Jun 09, 2022 5.350 5.500 5.100 5.160 2,197,324 -0.28(-5.15%)
Jun 08, 2022 5.410 5.680 5.320 5.440 2,495,779 +0.03(+0.55%)
Jun 07, 2022 5.490 5.680 5.255 5.410 3,364,406 -0.17(-3.05%)
Jun 06, 2022 5.940 6.060 5.470 5.580 2,853,702 -0.28(-4.78%)
Jun 03, 2022 5.750 6.040 5.640 5.860 1,411,868 +0.05(+0.86%)
Jun 02, 2022 5.490 5.810 5.480 5.810 1,624,372 +0.28(+5.06%)
Jun 01, 2022 5.480 5.625 5.310 5.530 2,022,615 +0.07(+1.28%)
May 31, 2022 5.290 5.560 5.250 5.460 2,948,628 +0.15(+2.82%)
May 27, 2022 5.160 5.390 4.955 5.310 2,293,713 +0.39(+7.93%)
May 26, 2022 4.820 5.050 4.820 4.920 2,398,086 +0.18(+3.80%)
May 25, 2022 4.600 4.885 4.420 4.740 1,833,434 +0.33(+7.48%)
May 24, 2022 4.600 4.600 4.210 4.410 1,594,351 -0.27(-5.77%)
May 23, 2022 4.510 4.760 4.280 4.680 1,837,505 +0.29(+6.61%)
May 20, 2022 4.770 4.780 4.150 4.390 2,574,419 -0.29(-6.20%)
May 19, 2022 4.610 5.010 4.580 4.680 2,509,316 +0.09(+1.96%)
May 18, 2022 4.810 4.935 4.420 4.590 2,299,798 -0.34(-6.90%)
May 17, 2022 4.700 4.990 4.660 4.930 2,469,983 +0.40(+8.83%)
May 16, 2022 4.290 4.560 4.155 4.530 3,448,179 +0.28(+6.59%)
May 13, 2022 4.210 4.450 4.210 4.250 4,268,867 +0.07(+1.67%)
May 12, 2022 3.980 4.330 3.820 4.180 3,865,339 +0.19(+4.76%)
May 11, 2022 4.000 4.240 3.710 3.990 7,289,173 -0.53(-11.73%)
May 10, 2022 5.090 5.170 4.420 4.520 5,017,332 -0.41(-8.32%)
May 09, 2022 5.210 5.370 4.880 4.930 3,015,791 -0.32(-6.10%)
May 06, 2022 5.430 5.440 5.010 5.250 2,346,875 -0.19(-3.49%)
May 05, 2022 6.000 6.040 5.380 5.440 2,234,464 -0.56(-9.33%)
May 04, 2022 5.620 6.120 5.532 6.000 3,639,821 +0.54(+9.89%)
May 03, 2022 5.550 5.550 5.230 5.460 2,032,909 -0.10(-1.80%)
May 02, 2022 5.100 5.590 5.080 5.560 3,570,099 +0.48(+9.45%)
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.