Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allbirds, Inc. - Class A Common Stock
(NQ:
BIRD
)
11.04
+0.13 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
10.93
11.11
10.69
11.04
23,768
+0.13(+1.19%)
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
.