Canada markets open in 5 hours 25 minutes

Allbirds, Inc. (BIRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.6033-0.0305 (-4.81%)
At close: 04:00PM EDT
0.6199 +0.02 (+2.75%)
After hours: 06:18PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.63200.63500.58100.60300.6030821,400
Apr 29, 20240.61000.63700.61000.63400.6340726,700
Apr 26, 20240.62000.63300.61000.61300.6130327,700
Apr 25, 20240.63500.65000.61200.61600.6160431,800
Apr 24, 20240.67200.68200.62300.63400.6340489,700
Apr 23, 20240.64700.70000.62300.69100.69101,275,000
Apr 22, 20240.60300.77000.60100.65200.65203,509,300
Apr 19, 20240.56300.61000.56300.59800.5980882,600
Apr 18, 20240.60000.60900.56700.57000.5700905,600
Apr 17, 20240.61100.63000.57200.58600.5860868,100
Apr 16, 20240.55400.62700.54000.61100.61101,944,800
Apr 15, 20240.61900.61900.53500.55300.55303,524,300
Apr 12, 20240.62000.64400.57100.62300.62302,358,100
Apr 11, 20240.63100.63800.60000.62700.62702,109,000
Apr 10, 20240.63100.63500.60000.63000.63001,304,200
Apr 09, 20240.64000.65500.62500.63000.6300778,700
Apr 08, 20240.65800.66900.62800.64000.6400625,800
Apr 05, 20240.62000.66800.60100.65000.65001,362,800
Apr 04, 20240.63900.67100.61000.61000.6100668,000
Apr 03, 20240.64000.65300.62000.64400.6440497,900
Apr 02, 20240.64800.64800.61000.63900.63901,654,700
Apr 01, 20240.70100.71600.63200.64300.64301,737,900
Mar 28, 20240.67000.73000.66900.69400.69401,294,700
Mar 27, 20240.63300.66800.61400.65700.6570961,900
Mar 26, 20240.64800.66900.61400.61900.61901,399,600
Mar 25, 20240.70000.70500.64000.64000.64001,605,100
Mar 22, 20240.72000.73700.68000.68800.6880959,200
Mar 21, 20240.70100.76800.70100.73600.7360983,600
Mar 20, 20240.69600.70700.66000.70100.70101,049,200
Mar 19, 20240.72000.75000.67200.67900.67901,064,200
Mar 18, 20240.74000.75100.70100.70300.70301,005,300
Mar 15, 20240.77900.78600.67100.73000.73002,284,300
Mar 14, 20240.77000.82000.76000.76400.76402,365,200
Mar 13, 20240.78000.81000.68000.75000.75003,484,100
Mar 12, 20240.84000.95000.79000.93000.93002,664,900
Mar 11, 20240.86500.89500.81400.83000.83001,012,700
Mar 08, 20240.92000.93000.86300.87400.8740732,500
Mar 07, 20240.90000.90000.85100.89400.8940733,200
Mar 06, 20240.90500.93000.85100.87700.8770663,400
Mar 05, 20240.89000.91500.87000.88000.8800444,900
Mar 04, 20240.90100.91700.89000.90000.9000502,300
Mar 01, 20240.91000.96000.86000.91000.9100967,000
Feb 29, 20240.94000.97000.91000.91000.9100427,400
Feb 28, 20240.96400.97000.93000.93800.9380333,100
Feb 27, 20240.96900.98000.94000.96700.9670395,700
Feb 26, 20240.95000.99900.92400.95200.9520457,000
Feb 23, 20240.89500.94200.85000.92400.9240582,000
Feb 22, 20240.93000.93300.89000.89500.8950524,700
Feb 21, 20240.91800.95500.88000.92800.9280978,500
Feb 20, 20240.96000.96000.91000.91700.9170874,400
Feb 16, 20241.03001.03000.94000.95600.9560982,300
Feb 15, 20241.00001.04000.98001.03001.0300488,800
Feb 14, 20241.00001.00000.94000.99300.9930379,300
Feb 13, 20241.01001.01500.95200.95500.9550826,400
Feb 12, 20240.95501.05000.95501.04001.0400640,500
Feb 09, 20240.97000.98000.94000.96500.9650328,900
Feb 08, 20240.93000.97600.93000.95700.9570303,400
Feb 07, 20240.95000.96200.92100.92800.9280640,100
Feb 06, 20240.93500.97700.92000.96100.9610297,100
Feb 05, 20241.01001.01000.92000.92200.9220593,900
Feb 02, 20240.95801.06000.94001.01001.0100878,600
Feb 01, 20240.99701.01000.94300.97700.9770571,200
Jan 31, 20241.00001.03000.95100.96000.9600576,700
Jan 30, 20241.05001.06001.01001.01001.0100305,700
Jan 29, 20241.03001.07000.99001.06001.0600455,200
Jan 26, 20241.02001.08001.02001.03001.0300319,900
Jan 25, 20241.06001.06001.00001.02001.0200536,700
Jan 24, 20241.12001.12001.02001.03001.0300427,800
Jan 23, 20241.07001.12001.06001.09001.0900777,300
Jan 22, 20240.95001.06000.95001.05001.0500663,300
Jan 19, 20241.01001.03000.93000.98000.9800768,000
Jan 18, 20241.00001.00000.95000.98100.9810607,400
Jan 17, 20240.99001.02000.93200.97300.9730736,400
Jan 16, 20241.01001.02000.95000.99000.99001,120,600
Jan 12, 20241.04001.07500.99201.00001.0000987,400
Jan 11, 20241.11001.11001.02001.02001.0200826,700
Jan 10, 20241.02001.13001.02001.09001.0900810,600
Jan 09, 20241.09001.10001.02001.03001.03001,375,200
Jan 08, 20241.11001.18001.07001.12001.12001,377,400
Jan 05, 20241.18001.20501.10001.10001.1000939,500
Jan 04, 20241.28001.28001.18001.18001.1800744,500
Jan 03, 20241.29001.32501.18501.28001.28001,239,000
Jan 02, 20241.20001.40001.20001.30001.3000914,000
Dec 29, 20231.33001.34001.20501.22501.22501,685,600
Dec 28, 20231.42001.42001.33001.34001.34001,169,900
Dec 27, 20231.41001.45001.30001.43001.43001,772,700
Dec 26, 20231.22001.42801.20001.41001.41001,975,800
Dec 22, 20231.13001.25001.11001.23001.23001,920,500
Dec 21, 20231.13001.15001.08001.13001.1300540,100
Dec 20, 20231.12001.15001.07001.11001.1100951,200
Dec 19, 20231.06001.15001.04801.11001.11001,458,900
Dec 18, 20231.10001.12001.04001.05001.0500809,700
Dec 15, 20231.12001.15001.09001.11001.11001,376,000
Dec 14, 20231.13001.22001.10001.12001.12001,264,000
Dec 13, 20231.02001.12000.98001.11001.11001,030,800
Dec 12, 20231.08001.08000.97001.01001.0100915,500
Dec 11, 20231.09001.11001.05001.07001.0700618,700
Dec 08, 20231.09001.16001.05001.06001.06001,186,100
Dec 07, 20231.14001.17001.08001.14001.1400698,800
Dec 06, 20231.07001.18001.07001.13001.13001,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...