S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Allbirds Inc (BIRD)
Allbirds Inc (BIRD) Historical

BIRD Allbirds Inc

0.694

-0.0149 (-2.10%)

Last Updated: 11:01:40

Delayed by 15 minutes

BIRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.7089	-0.0124	-1.72%	0.7275	0.7298	0.69	570,758
May 20 2024	0.7213	-0.0106	-1.45%	0.76	0.766663	0.7111	719,277
May 17 2024	0.7319	-0.0289	-3.80%	0.7703	0.77999	0.7142	755,139
May 16 2024	0.7608	0.0419	5.83%	0.7135	0.7725	0.7135	950,444
May 15 2024	0.7189	-0.0158	-2.15%	0.76	0.815	0.6982	937,875
May 14 2024	0.7347	0.0494	7.21%	0.69	0.82	0.69	2,520,980
May 13 2024	0.6853	0.1153	20.23%	0.59	0.72	0.57	3,461,826
May 10 2024	0.57	-0.0264	-4.43%	0.5969	0.60	0.57	742,866
May 09 2024	0.5964	-0.0236	-3.81%	0.6105	0.63	0.58	1,620,594
May 08 2024	0.62	-0.0457	-6.86%	0.6675	0.6675	0.6099	1,209,533
May 07 2024	0.6657	0.0433	6.96%	0.6326	0.68	0.6237	759,535
May 06 2024	0.6224	0.0108	1.77%	0.6103	0.64	0.60	766,552
May 03 2024	0.6116	-0.0083	-1.34%	0.6167	0.6269	0.6004	464,535
May 02 2024	0.6199	0.0715	13.04%	0.5652	0.62	0.5401	993,824
May 01 2024	0.5484	-0.0549	-9.10%	0.60	0.6143	0.5369	2,778,380
Apr 30 2024	0.6033	-0.0305	-4.81%	0.632	0.6346	0.581	824,547
Apr 29 2024	0.6338	0.0212	3.46%	0.61	0.6373	0.61	725,363
Apr 26 2024	0.6126	-0.0033	-0.54%	0.62	0.633	0.61	328,182
Apr 25 2024	0.6159	-0.0177	-2.79%	0.635	0.654	0.612	429,080
Apr 24 2024	0.6336	-0.0569	-8.24%	0.672	0.6821	0.623	489,696
Apr 23 2024	0.6905	0.0387	5.94%	0.6474	0.70	0.623	1,273,985
Apr 22 2024	0.6518	0.0542	9.07%	0.60	0.77	0.60	3,508,621
Apr 19 2024	0.5976	0.0279	4.90%	0.5632	0.61	0.5632	883,639
Apr 18 2024	0.5697	-0.016	-2.73%	0.60	0.6092	0.5667	902,613
Apr 17 2024	0.5857	-0.0248	-4.06%	0.6107	0.6297	0.5724	868,092
Apr 16 2024	0.6105	0.0576	10.42%	0.5536	0.6272	0.54	1,944,898
Apr 15 2024	0.5529	-0.07	-11.24%	0.6188	0.6188	0.53505	3,532,505
Apr 12 2024	0.6229	-0.0043	-0.69%	0.6272	0.6436	0.5714	2,358,110
Apr 11 2024	0.6272	-0.0028	-0.44%	0.6298	0.63799	0.60	2,108,975
Apr 10 2024	0.63	0.00	0.00%	0.6312	0.635	0.60	1,303,909
Apr 09 2024	0.63	-0.01	-1.56%	0.64	0.655	0.6251	778,153
Apr 08 2024	0.64	-0.0104	-1.60%	0.6584	0.669	0.6275	624,243
Apr 05 2024	0.6504	0.0404	6.62%	0.62	0.6678	0.601	1,364,576
Apr 04 2024	0.61	-0.0339	-5.26%	0.642	0.6708	0.61	653,298
Apr 03 2024	0.6439	0.0052	0.81%	0.6399	0.653	0.62	497,642
Apr 02 2024	0.6387	-0.0042	-0.65%	0.648	0.648	0.61	1,654,811
Apr 01 2024	0.6429	-0.0512	-7.38%	0.7009	0.716	0.6315	1,735,198
Mar 28 2024	0.6941	0.0376	5.73%	0.67	0.73	0.669	1,294,480
Mar 27 2024	0.6565	0.0377	6.09%	0.6333	0.668	0.6136	961,421
Mar 26 2024	0.6188	-0.0212	-3.31%	0.6476	0.6694	0.6135	1,398,921
Mar 25 2024	0.64	-0.0476	-6.92%	0.71	0.71	0.64	1,603,105
Mar 22 2024	0.6876	-0.0486	-6.60%	0.72	0.7369	0.6801	959,334
Mar 21 2024	0.7362	0.0357	5.10%	0.7005	0.768	0.7005	983,781
Mar 20 2024	0.7005	0.0217	3.20%	0.6958	0.7074	0.66	1,045,985
Mar 19 2024	0.6788	-0.0243	-3.46%	0.72	0.75	0.6715	1,063,312
Mar 18 2024	0.7031	-0.027	-3.70%	0.74	0.754	0.70105	1,005,307
Mar 15 2024	0.7301	-0.0338	-4.42%	0.7791	0.7855	0.6711	2,286,213
Mar 14 2024	0.7639	0.0137	1.83%	0.77	0.82	0.76	2,365,042
Mar 13 2024	0.7502	-0.1798	-19.33%	0.78	0.81	0.68	3,478,138
Mar 12 2024	0.93	0.1001	12.06%	0.84	0.95	0.7904	2,586,999
Mar 11 2024	0.8299	-0.0442	-5.06%	0.865	0.8954	0.8139	1,011,352
Mar 08 2024	0.8741	-0.0197	-2.20%	0.92	0.9299	0.8629	732,557
Mar 07 2024	0.8938	0.0166	1.89%	0.90	0.90	0.8511	733,276
Mar 06 2024	0.8772	-0.0028	-0.32%	0.905	0.93	0.8511	662,564
Mar 05 2024	0.88	-0.0201	-2.23%	0.89	0.915	0.8704	444,900
Mar 04 2024	0.9001	-0.0095	-1.04%	0.9012	0.9165	0.89	500,363
Mar 01 2024	0.9096	-0.0004	-0.04%	0.91	0.96	0.8602	966,983
Feb 29 2024	0.91	-0.0281	-3.00%	0.94	0.97	0.91	427,379
Feb 28 2024	0.9381	-0.0289	-2.99%	0.9638	0.97	0.93	332,717
Feb 27 2024	0.967	0.0148	1.55%	0.969	0.98	0.94	387,088
Feb 26 2024	0.9522	0.0283	3.06%	0.95	0.9991	0.9239	456,472
Feb 23 2024	0.9239	0.0289	3.23%	0.895	0.9415	0.85	580,461
Feb 22 2024	0.895	-0.0325	-3.50%	0.93	0.9332	0.8903	523,803

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions