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 )

8.480 +0.180 (+2.17%)
Streaming Delayed Price Updated: 3:01 PM EST, Nov 25, 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 (%)
Nov 22, 2024 7.980 8.370 7.956 8.300 27,384 +0.26(+3.23%)
Nov 21, 2024 8.020 8.150 7.720 8.040 30,361 +0.09(+1.13%)
Nov 20, 2024 7.810 8.120 7.675 7.950 45,245 +0.15(+1.92%)
Nov 19, 2024 7.370 7.860 7.370 7.800 32,064 +0.38(+5.12%)
Nov 18, 2024 7.510 7.730 7.363 7.420 40,099 +0.13(+1.78%)
Nov 15, 2024 8.000 8.028 7.250 7.290 97,682 -0.77(-9.55%)
Nov 14, 2024 8.400 8.452 8.060 8.060 44,264 -0.25(-3.01%)
Nov 13, 2024 8.040 8.585 8.040 8.310 79,157 +0.27(+3.36%)
Nov 12, 2024 7.890 8.198 7.660 8.040 130,937 +0.05(+0.63%)
Nov 11, 2024 8.120 8.575 7.650 7.990 133,727 +0.04(+0.50%)
Nov 08, 2024 8.800 8.950 7.870 7.950 259,696 -0.77(-8.83%)
Nov 07, 2024 10.17 10.32 8.560 8.720 353,209 -2.42(-21.72%)
Nov 06, 2024 11.82 11.82 10.89 11.14 103,911 -0.22(-1.94%)
Nov 05, 2024 11.15 11.68 11.10 11.36 34,914 +0.26(+2.34%)
Nov 04, 2024 10.95 11.21 10.94 11.10 18,096 +0.04(+0.36%)
Nov 01, 2024 11.20 11.35 11.03 11.06 19,272 +0.03(+0.27%)
Oct 31, 2024 11.17 11.17 10.88 11.03 32,510 -0.24(-2.13%)
Oct 30, 2024 11.08 11.65 11.07 11.27 32,467 +0.13(+1.17%)
Oct 29, 2024 11.57 11.57 11.11 11.14 25,255 -0.64(-5.43%)
Oct 28, 2024 10.49 12.12 10.44 11.78 111,727 +1.34(+12.84%)
Oct 25, 2024 10.51 10.51 10.23 10.44 67,338 +0.04(+0.38%)
Oct 24, 2024 10.39 10.43 10.10 10.40 111,404 +0.13(+1.27%)
Oct 23, 2024 10.23 10.37 10.21 10.27 108,351 +0.02(+0.20%)
Oct 22, 2024 9.960 10.30 9.960 10.25 67,650 +0.21(+2.09%)
Oct 21, 2024 9.800 10.41 9.800 10.04 74,555 +0.24(+2.45%)
Oct 18, 2024 9.850 9.905 9.610 9.800 37,377 -0.07(-0.71%)
Oct 17, 2024 10.10 10.10 9.800 9.870 59,371 -0.16(-1.60%)
Oct 16, 2024 10.10 10.17 9.780 10.03 64,783 +0.12(+1.21%)
Oct 15, 2024 10.25 10.40 9.910 9.910 46,952 -0.33(-3.22%)
Oct 14, 2024 10.59 10.64 10.21 10.24 45,050 -0.29(-2.75%)
Oct 11, 2024 10.43 10.79 10.22 10.53 20,643 +0.04(+0.38%)
Oct 10, 2024 10.42 10.49 10.15 10.49 20,742 +0.07(+0.67%)
Oct 09, 2024 10.60 10.84 10.42 10.42 20,014 -0.16(-1.51%)
Oct 08, 2024 10.56 10.69 10.42 10.58 20,526 -0.05(-0.47%)
Oct 07, 2024 10.84 11.00 10.29 10.63 27,848 -0.31(-2.83%)
Oct 04, 2024 11.15 11.18 10.74 10.94 20,036 +0.06(+0.55%)
Oct 03, 2024 10.88 11.04 10.77 10.88 14,317 -0.16(-1.45%)
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 -1.75(-15.31%)
Sep 04, 2024 12.11 12.40 11.42 11.44 46,350 -0.30(-2.52%)
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.