Advertisement
Advertisement
U.S. Markets open in 2 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Allbirds, Inc. (BIRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.2300+0.3000 (+10.24%)
At close: 04:00PM EST
3.1800 -0.05 (-1.55%)
Pre-Market: 06:02AM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 20233.01003.45003.01003.23003.23003,476,400
Feb 01, 20232.78002.96002.70002.93002.93005,464,200
Jan 31, 20232.68002.80002.68002.75002.75001,141,100
Jan 30, 20232.75002.80002.67002.69002.6900844,400
Jan 27, 20232.67002.83802.65002.81002.8100959,900
Jan 26, 20232.78002.81002.61002.70002.7000770,900
Jan 25, 20232.62002.75502.56002.73002.7300548,400
Jan 24, 20232.64002.74002.57002.70002.7000836,900
Jan 23, 20232.50002.69002.47502.68002.68001,092,300
Jan 20, 20232.41002.50502.35002.50002.5000822,500
Jan 19, 20232.38002.40002.32002.37002.3700649,700
Jan 18, 20232.58002.64002.40002.40002.4000988,500
Jan 17, 20232.52002.61002.50502.57002.57001,070,400
Jan 13, 20232.47002.53002.38002.51002.5100820,500
Jan 12, 20232.48002.52002.37002.51002.51001,088,200
Jan 11, 20232.42002.49002.38502.47002.4700835,000
Jan 10, 20232.36002.40502.31002.39002.3900818,200
Jan 09, 20232.40002.43002.32502.34002.34001,062,100
Jan 06, 20232.29002.42502.27002.38002.3800998,000
Jan 05, 20232.31002.33002.21002.29002.29001,093,900
Jan 04, 20232.28002.45002.21502.42002.4200914,200
Jan 03, 20232.42002.52902.21002.24002.24002,167,000
Dec 30, 20222.31002.45002.30602.42002.42001,223,400
Dec 29, 20222.27002.38002.27002.37002.37001,241,100
Dec 28, 20222.28002.36002.20002.24502.2450919,000
Dec 27, 20222.33002.43002.14002.27002.27001,808,800
Dec 23, 20222.32002.44002.28502.39002.39001,027,700
Dec 22, 20222.30002.32002.20002.31002.31001,259,400
Dec 21, 20222.35002.44502.29002.30002.30001,834,900
Dec 20, 20222.57002.62002.32002.35002.35002,715,200
Dec 19, 20222.94002.95002.53002.57002.57002,255,100
Dec 16, 20222.89003.01002.81202.98002.98001,919,100
Dec 15, 20222.88003.00002.81002.92002.92002,289,900
Dec 14, 20222.93002.99002.82002.91002.91001,587,000
Dec 13, 20223.06003.18002.90002.95002.95001,506,000
Dec 12, 20223.12003.18002.87002.92002.92001,804,200
Dec 09, 20222.81003.24002.75503.12003.12002,350,500
Dec 08, 20222.77002.87002.72002.86002.86001,332,000
Dec 07, 20222.69002.86002.66002.74002.74001,642,900
Dec 06, 20222.89002.89002.66502.75002.75001,812,700
Dec 05, 20222.87002.88002.72502.87002.87002,162,300
Dec 02, 20222.76002.91502.74002.86002.86001,864,800
Dec 01, 20222.87003.09002.85002.86002.86002,155,900
Nov 30, 20222.59002.88002.56002.88002.88003,095,500
Nov 29, 20222.65002.66002.53002.58002.58001,593,400
Nov 28, 20222.80002.85002.58002.61002.61001,536,000
Nov 25, 20222.80002.88002.79502.83002.8300475,200
Nov 23, 20222.71002.81002.67002.79002.79001,149,000
Nov 22, 20222.75002.77002.66002.71002.7100829,200
Nov 21, 20222.92002.92002.70002.76002.76001,274,100
Nov 18, 20223.03003.03002.90002.92002.92001,051,100
Nov 17, 20222.82003.10002.78502.94002.94001,528,700
Nov 16, 20222.91002.97002.68502.89002.89001,806,600
Nov 15, 20222.94003.05002.81002.98002.98002,912,100
Nov 14, 20222.85002.93002.65502.86002.86002,386,600
Nov 11, 20222.64002.87002.63002.83002.83003,175,700
Nov 10, 20222.66002.72502.50002.64002.64004,036,400
Nov 09, 20222.99002.99002.50002.51002.51003,075,400
Nov 08, 20223.07003.07002.74002.80002.80002,197,000
Nov 07, 20223.04003.08002.91003.03003.03001,179,100
Nov 04, 20223.17003.19002.94003.01003.01001,434,000
Nov 03, 20223.22003.22003.05003.07003.0700977,900
Nov 02, 20223.38003.40003.18003.19003.1900952,400
Nov 01, 20223.49003.58003.39003.40003.4000799,000
Oct 31, 20223.34003.48003.29003.44003.4400741,900
Oct 28, 20223.36003.39003.25503.34003.3400952,700
Oct 27, 20223.43003.43003.31503.32003.3200645,400
Oct 26, 20223.44003.51003.36003.37003.3700846,300
Oct 25, 20223.31003.52003.30003.44003.4400988,800
Oct 24, 20223.34003.37003.18003.31003.3100651,300
Oct 21, 20223.24003.36003.18003.32003.3200944,600
Oct 20, 20223.23003.37003.15003.23003.23001,127,900
Oct 19, 20223.22003.29003.15003.23003.2300754,000
Oct 18, 20223.39003.46003.20503.26003.2600856,000
Oct 17, 20223.20003.35903.20003.30003.30001,173,400
Oct 14, 20223.27003.33103.10003.14003.14002,014,100
Oct 13, 20223.05003.29502.91003.22003.22001,615,600
Oct 12, 20223.11003.15003.04003.09003.09001,228,300
Oct 11, 20223.04003.21803.00003.11003.11001,005,400
Oct 10, 20223.15003.15003.01503.06003.06001,387,200
Oct 07, 20223.17003.21003.04003.11003.11001,591,400
Oct 06, 20223.31003.43003.18503.23003.23001,062,400
Oct 05, 20223.30003.36503.22503.33003.33001,126,400
Oct 04, 20223.27003.39003.24503.37003.37002,074,000
Oct 03, 20223.07003.23503.00003.18003.18001,304,000
Sep 30, 20223.08003.11002.83503.04003.04001,761,800
Sep 29, 20223.24003.24003.01003.06003.06001,171,800
Sep 28, 20223.04003.32003.02503.30003.30002,274,200
Sep 27, 20223.12003.15502.95002.99002.99002,701,300
Sep 26, 20223.19003.32903.01503.05003.05002,065,200
Sep 23, 20223.25003.29003.09503.19003.19001,345,000
Sep 22, 20223.50003.50003.28003.32003.32001,441,200
Sep 21, 20223.66003.68103.42003.45003.45001,432,500
Sep 20, 20223.79003.79003.59503.65003.65001,490,100
Sep 19, 20223.79003.79503.69003.76003.76001,266,300
Sep 16, 20223.78003.86003.70003.79003.79001,311,200
Sep 15, 20223.96004.02503.82003.87003.87001,081,800
Sep 14, 20223.90003.95003.76003.94003.94001,339,800
Sep 13, 20224.09004.09003.87003.87003.87001,385,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement