UK markets closed

Allbirds, Inc. (BIRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5976+0.0279 (+4.90%)
At close: 04:00PM EDT
0.5800 -0.02 (-2.95%)
After hours: 04:47PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.56300.61000.56300.59800.5980882,600
18 Apr 20240.60000.60900.56700.57000.5700905,600
17 Apr 20240.61100.63000.57200.58600.5860868,100
16 Apr 20240.55400.62700.54000.61100.61101,944,800
15 Apr 20240.61900.61900.53500.55300.55303,524,300
12 Apr 20240.62000.64400.57100.62300.62302,358,100
11 Apr 20240.63100.63800.60000.62700.62702,109,000
10 Apr 20240.63100.63500.60000.63000.63001,304,200
09 Apr 20240.64000.65500.62500.63000.6300778,700
08 Apr 20240.65800.66900.62800.64000.6400625,800
05 Apr 20240.62000.66800.60100.65000.65001,362,800
04 Apr 20240.63900.67100.61000.61000.6100668,000
03 Apr 20240.64000.65300.62000.64400.6440497,900
02 Apr 20240.64800.64800.61000.63900.63901,654,700
01 Apr 20240.70100.71600.63200.64300.64301,737,900
28 Mar 20240.67000.73000.66900.69400.69401,294,700
27 Mar 20240.63300.66800.61400.65700.6570961,900
26 Mar 20240.64800.66900.61400.61900.61901,399,600
25 Mar 20240.70000.70500.64000.64000.64001,605,100
22 Mar 20240.72000.73700.68000.68800.6880959,200
21 Mar 20240.70100.76800.70100.73600.7360983,600
20 Mar 20240.69600.70700.66000.70100.70101,049,200
19 Mar 20240.72000.75000.67200.67900.67901,064,200
18 Mar 20240.74000.75100.70100.70300.70301,005,300
15 Mar 20240.77900.78600.67100.73000.73002,284,300
14 Mar 20240.77000.82000.76000.76400.76402,365,200
13 Mar 20240.78000.81000.68000.75000.75003,484,100
12 Mar 20240.84000.95000.79000.93000.93002,664,900
11 Mar 20240.86500.89500.81400.83000.83001,012,700
08 Mar 20240.92000.93000.86300.87400.8740732,500
07 Mar 20240.90000.90000.85100.89400.8940733,200
06 Mar 20240.90500.93000.85100.87700.8770663,400
05 Mar 20240.89000.91500.87000.88000.8800444,900
04 Mar 20240.90100.91700.89000.90000.9000502,300
01 Mar 20240.91000.96000.86000.91000.9100967,000
29 Feb 20240.94000.97000.91000.91000.9100427,400
28 Feb 20240.96400.97000.93000.93800.9380333,100
27 Feb 20240.96900.98000.94000.96700.9670395,700
26 Feb 20240.95000.99900.92400.95200.9520457,000
23 Feb 20240.89500.94200.85000.92400.9240582,000
22 Feb 20240.93000.93300.89000.89500.8950524,700
21 Feb 20240.91800.95500.88000.92800.9280978,500
20 Feb 20240.96000.96000.91000.91700.9170874,400
16 Feb 20241.03001.03000.94000.95600.9560982,300
15 Feb 20241.00001.04000.98001.03001.0300488,800
14 Feb 20241.00001.00000.94000.99300.9930379,300
13 Feb 20241.01001.01500.95200.95500.9550826,400
12 Feb 20240.95501.05000.95501.04001.0400640,500
09 Feb 20240.97000.98000.94000.96500.9650328,900
08 Feb 20240.93000.97600.93000.95700.9570303,400
07 Feb 20240.95000.96200.92100.92800.9280640,100
06 Feb 20240.93500.97700.92000.96100.9610297,100
05 Feb 20241.01001.01000.92000.92200.9220593,900
02 Feb 20240.95801.06000.94001.01001.0100878,600
01 Feb 20240.99701.01000.94300.97700.9770571,200
31 Jan 20241.00001.03000.95100.96000.9600576,700
30 Jan 20241.05001.06001.01001.01001.0100305,700
29 Jan 20241.03001.07000.99001.06001.0600455,200
26 Jan 20241.02001.08001.02001.03001.0300319,900
25 Jan 20241.06001.06001.00001.02001.0200536,700
24 Jan 20241.12001.12001.02001.03001.0300427,800
23 Jan 20241.07001.12001.06001.09001.0900777,300
22 Jan 20240.95001.06000.95001.05001.0500663,300
19 Jan 20241.01001.03000.93000.98000.9800768,000
18 Jan 20241.00001.00000.95000.98100.9810607,400
17 Jan 20240.99001.02000.93200.97300.9730736,400
16 Jan 20241.01001.02000.95000.99000.99001,120,600
12 Jan 20241.04001.07500.99201.00001.0000987,400
11 Jan 20241.11001.11001.02001.02001.0200826,700
10 Jan 20241.02001.13001.02001.09001.0900810,600
09 Jan 20241.09001.10001.02001.03001.03001,375,200
08 Jan 20241.11001.18001.07001.12001.12001,377,400
05 Jan 20241.18001.20501.10001.10001.1000939,500
04 Jan 20241.28001.28001.18001.18001.1800744,500
03 Jan 20241.29001.32501.18501.28001.28001,239,000
02 Jan 20241.20001.40001.20001.30001.3000914,000
29 Dec 20231.33001.34001.20501.22501.22501,685,600
28 Dec 20231.42001.42001.33001.34001.34001,169,900
27 Dec 20231.41001.45001.30001.43001.43001,772,700
26 Dec 20231.22001.42801.20001.41001.41001,975,800
22 Dec 20231.13001.25001.11001.23001.23001,920,500
21 Dec 20231.13001.15001.08001.13001.1300540,100
20 Dec 20231.12001.15001.07001.11001.1100951,200
19 Dec 20231.06001.15001.04801.11001.11001,458,900
18 Dec 20231.10001.12001.04001.05001.0500809,700
15 Dec 20231.12001.15001.09001.11001.11001,376,000
14 Dec 20231.13001.22001.10001.12001.12001,264,000
13 Dec 20231.02001.12000.98001.11001.11001,030,800
12 Dec 20231.08001.08000.97001.01001.0100915,500
11 Dec 20231.09001.11001.05001.07001.0700618,700
08 Dec 20231.09001.16001.05001.06001.06001,186,100
07 Dec 20231.14001.17001.08001.14001.1400698,800
06 Dec 20231.07001.18001.07001.13001.13001,192,400
05 Dec 20231.09001.10001.00001.08001.08001,243,900
04 Dec 20231.05001.09001.00001.02001.02001,554,400
01 Dec 20230.90501.04000.90501.03001.03001,076,700
30 Nov 20230.99001.00000.90000.90400.9040768,100
29 Nov 20231.02001.07000.94500.96500.9650838,500
28 Nov 20230.98501.03000.97301.01001.0100567,100
27 Nov 20230.88601.03000.87000.98500.98502,092,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...