Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 48 mins

S&P Futures
4,161.25
-30.25(-0.72%)
Dow Futures
34,011.00
-86.00(-0.25%)
Nasdaq Futures
12,677.25
-169.50(-1.32%)
Russell 2000 Futures
2,005.90
-2.00(-0.10%)
Crude Oil
75.75
-0.13(-0.17%)
Gold
1,927.30
-3.50(-0.18%)

Advertisement

Allbirds, Inc. (BIRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

3.2300

+0.3000

(+10.24%)

At close: 04:00PM EST

3.1800

-0.05

(-1.55%)

Pre-Market:

06:02AM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	-	-	-	-	-	-
Feb 02, 2023	3.0100	3.4500	3.0100	3.2300	3.2300	3,476,400
Feb 01, 2023	2.7800	2.9600	2.7000	2.9300	2.9300	5,464,200
Jan 31, 2023	2.6800	2.8000	2.6800	2.7500	2.7500	1,141,100
Jan 30, 2023	2.7500	2.8000	2.6700	2.6900	2.6900	844,400
Jan 27, 2023	2.6700	2.8380	2.6500	2.8100	2.8100	959,900
Jan 26, 2023	2.7800	2.8100	2.6100	2.7000	2.7000	770,900
Jan 25, 2023	2.6200	2.7550	2.5600	2.7300	2.7300	548,400
Jan 24, 2023	2.6400	2.7400	2.5700	2.7000	2.7000	836,900
Jan 23, 2023	2.5000	2.6900	2.4750	2.6800	2.6800	1,092,300
Jan 20, 2023	2.4100	2.5050	2.3500	2.5000	2.5000	822,500
Jan 19, 2023	2.3800	2.4000	2.3200	2.3700	2.3700	649,700
Jan 18, 2023	2.5800	2.6400	2.4000	2.4000	2.4000	988,500
Jan 17, 2023	2.5200	2.6100	2.5050	2.5700	2.5700	1,070,400
Jan 13, 2023	2.4700	2.5300	2.3800	2.5100	2.5100	820,500
Jan 12, 2023	2.4800	2.5200	2.3700	2.5100	2.5100	1,088,200
Jan 11, 2023	2.4200	2.4900	2.3850	2.4700	2.4700	835,000
Jan 10, 2023	2.3600	2.4050	2.3100	2.3900	2.3900	818,200
Jan 09, 2023	2.4000	2.4300	2.3250	2.3400	2.3400	1,062,100
Jan 06, 2023	2.2900	2.4250	2.2700	2.3800	2.3800	998,000
Jan 05, 2023	2.3100	2.3300	2.2100	2.2900	2.2900	1,093,900
Jan 04, 2023	2.2800	2.4500	2.2150	2.4200	2.4200	914,200
Jan 03, 2023	2.4200	2.5290	2.2100	2.2400	2.2400	2,167,000
Dec 30, 2022	2.3100	2.4500	2.3060	2.4200	2.4200	1,223,400
Dec 29, 2022	2.2700	2.3800	2.2700	2.3700	2.3700	1,241,100
Dec 28, 2022	2.2800	2.3600	2.2000	2.2450	2.2450	919,000
Dec 27, 2022	2.3300	2.4300	2.1400	2.2700	2.2700	1,808,800
Dec 23, 2022	2.3200	2.4400	2.2850	2.3900	2.3900	1,027,700
Dec 22, 2022	2.3000	2.3200	2.2000	2.3100	2.3100	1,259,400
Dec 21, 2022	2.3500	2.4450	2.2900	2.3000	2.3000	1,834,900
Dec 20, 2022	2.5700	2.6200	2.3200	2.3500	2.3500	2,715,200
Dec 19, 2022	2.9400	2.9500	2.5300	2.5700	2.5700	2,255,100
Dec 16, 2022	2.8900	3.0100	2.8120	2.9800	2.9800	1,919,100
Dec 15, 2022	2.8800	3.0000	2.8100	2.9200	2.9200	2,289,900
Dec 14, 2022	2.9300	2.9900	2.8200	2.9100	2.9100	1,587,000
Dec 13, 2022	3.0600	3.1800	2.9000	2.9500	2.9500	1,506,000
Dec 12, 2022	3.1200	3.1800	2.8700	2.9200	2.9200	1,804,200
Dec 09, 2022	2.8100	3.2400	2.7550	3.1200	3.1200	2,350,500
Dec 08, 2022	2.7700	2.8700	2.7200	2.8600	2.8600	1,332,000
Dec 07, 2022	2.6900	2.8600	2.6600	2.7400	2.7400	1,642,900
Dec 06, 2022	2.8900	2.8900	2.6650	2.7500	2.7500	1,812,700
Dec 05, 2022	2.8700	2.8800	2.7250	2.8700	2.8700	2,162,300
Dec 02, 2022	2.7600	2.9150	2.7400	2.8600	2.8600	1,864,800
Dec 01, 2022	2.8700	3.0900	2.8500	2.8600	2.8600	2,155,900
Nov 30, 2022	2.5900	2.8800	2.5600	2.8800	2.8800	3,095,500
Nov 29, 2022	2.6500	2.6600	2.5300	2.5800	2.5800	1,593,400
Nov 28, 2022	2.8000	2.8500	2.5800	2.6100	2.6100	1,536,000
Nov 25, 2022	2.8000	2.8800	2.7950	2.8300	2.8300	475,200
Nov 23, 2022	2.7100	2.8100	2.6700	2.7900	2.7900	1,149,000
Nov 22, 2022	2.7500	2.7700	2.6600	2.7100	2.7100	829,200
Nov 21, 2022	2.9200	2.9200	2.7000	2.7600	2.7600	1,274,100
Nov 18, 2022	3.0300	3.0300	2.9000	2.9200	2.9200	1,051,100
Nov 17, 2022	2.8200	3.1000	2.7850	2.9400	2.9400	1,528,700
Nov 16, 2022	2.9100	2.9700	2.6850	2.8900	2.8900	1,806,600
Nov 15, 2022	2.9400	3.0500	2.8100	2.9800	2.9800	2,912,100
Nov 14, 2022	2.8500	2.9300	2.6550	2.8600	2.8600	2,386,600
Nov 11, 2022	2.6400	2.8700	2.6300	2.8300	2.8300	3,175,700
Nov 10, 2022	2.6600	2.7250	2.5000	2.6400	2.6400	4,036,400
Nov 09, 2022	2.9900	2.9900	2.5000	2.5100	2.5100	3,075,400
Nov 08, 2022	3.0700	3.0700	2.7400	2.8000	2.8000	2,197,000
Nov 07, 2022	3.0400	3.0800	2.9100	3.0300	3.0300	1,179,100
Nov 04, 2022	3.1700	3.1900	2.9400	3.0100	3.0100	1,434,000
Nov 03, 2022	3.2200	3.2200	3.0500	3.0700	3.0700	977,900
Nov 02, 2022	3.3800	3.4000	3.1800	3.1900	3.1900	952,400
Nov 01, 2022	3.4900	3.5800	3.3900	3.4000	3.4000	799,000
Oct 31, 2022	3.3400	3.4800	3.2900	3.4400	3.4400	741,900
Oct 28, 2022	3.3600	3.3900	3.2550	3.3400	3.3400	952,700
Oct 27, 2022	3.4300	3.4300	3.3150	3.3200	3.3200	645,400
Oct 26, 2022	3.4400	3.5100	3.3600	3.3700	3.3700	846,300
Oct 25, 2022	3.3100	3.5200	3.3000	3.4400	3.4400	988,800
Oct 24, 2022	3.3400	3.3700	3.1800	3.3100	3.3100	651,300
Oct 21, 2022	3.2400	3.3600	3.1800	3.3200	3.3200	944,600
Oct 20, 2022	3.2300	3.3700	3.1500	3.2300	3.2300	1,127,900
Oct 19, 2022	3.2200	3.2900	3.1500	3.2300	3.2300	754,000
Oct 18, 2022	3.3900	3.4600	3.2050	3.2600	3.2600	856,000
Oct 17, 2022	3.2000	3.3590	3.2000	3.3000	3.3000	1,173,400
Oct 14, 2022	3.2700	3.3310	3.1000	3.1400	3.1400	2,014,100
Oct 13, 2022	3.0500	3.2950	2.9100	3.2200	3.2200	1,615,600
Oct 12, 2022	3.1100	3.1500	3.0400	3.0900	3.0900	1,228,300
Oct 11, 2022	3.0400	3.2180	3.0000	3.1100	3.1100	1,005,400
Oct 10, 2022	3.1500	3.1500	3.0150	3.0600	3.0600	1,387,200
Oct 07, 2022	3.1700	3.2100	3.0400	3.1100	3.1100	1,591,400
Oct 06, 2022	3.3100	3.4300	3.1850	3.2300	3.2300	1,062,400
Oct 05, 2022	3.3000	3.3650	3.2250	3.3300	3.3300	1,126,400
Oct 04, 2022	3.2700	3.3900	3.2450	3.3700	3.3700	2,074,000
Oct 03, 2022	3.0700	3.2350	3.0000	3.1800	3.1800	1,304,000
Sep 30, 2022	3.0800	3.1100	2.8350	3.0400	3.0400	1,761,800
Sep 29, 2022	3.2400	3.2400	3.0100	3.0600	3.0600	1,171,800
Sep 28, 2022	3.0400	3.3200	3.0250	3.3000	3.3000	2,274,200
Sep 27, 2022	3.1200	3.1550	2.9500	2.9900	2.9900	2,701,300
Sep 26, 2022	3.1900	3.3290	3.0150	3.0500	3.0500	2,065,200
Sep 23, 2022	3.2500	3.2900	3.0950	3.1900	3.1900	1,345,000
Sep 22, 2022	3.5000	3.5000	3.2800	3.3200	3.3200	1,441,200
Sep 21, 2022	3.6600	3.6810	3.4200	3.4500	3.4500	1,432,500
Sep 20, 2022	3.7900	3.7900	3.5950	3.6500	3.6500	1,490,100
Sep 19, 2022	3.7900	3.7950	3.6900	3.7600	3.7600	1,266,300
Sep 16, 2022	3.7800	3.8600	3.7000	3.7900	3.7900	1,311,200
Sep 15, 2022	3.9600	4.0250	3.8200	3.8700	3.8700	1,081,800
Sep 14, 2022	3.9000	3.9500	3.7600	3.9400	3.9400	1,339,800
Sep 13, 2022	4.0900	4.0900	3.8700	3.8700	3.8700	1,385,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,161.25-30.25(-0.72%)

Dow Futures34,011.00-86.00(-0.25%)

Nasdaq Futures12,677.25-169.50(-1.32%)

Russell 2000 Futures2,005.90-2.00(-0.10%)

Crude Oil75.75-0.13(-0.17%)

Gold1,927.30-3.50(-0.18%)

Allbirds, Inc. (BIRD)

S&P Futures
4,161.25
-30.25(-0.72%)

Dow Futures
34,011.00
-86.00(-0.25%)

Nasdaq Futures
12,677.25
-169.50(-1.32%)

Russell 2000 Futures
2,005.90
-2.00(-0.10%)

Crude Oil
75.75
-0.13(-0.17%)

Gold
1,927.30
-3.50(-0.18%)