Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 1,324,158 |
| Apr 24 2024 | 5.75 | 0.30 | 5.50% | 5.45 | 5.75 | 5.45 | 1,787,070 |
| Apr 23 2024 | 5.45 | 0.20 | 3.81% | 5.25 | 5.45 | 5.25 | 267,664 |
| Apr 22 2024 | 5.25 | -0.10 | -1.87% | 5.35 | 5.35 | 5.25 | 150,263 |
| Apr 19 2024 | 5.35 | -0.25 | -4.46% | 5.60 | 5.60 | 5.35 | 161,168 |
| Apr 18 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 27,191 |
| Apr 17 2024 | 5.60 | -0.05 | -0.88% | 5.65 | 5.65 | 5.55 | 111,662 |
| Apr 16 2024 | 5.65 | -0.10 | -1.74% | 5.75 | 5.75 | 5.65 | 214,424 |
| Apr 15 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 128,480 |
| Apr 12 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 946,158 |
| Apr 11 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 446,957 |
| Apr 10 2024 | 5.75 | 0.10 | 1.77% | 5.65 | 5.75 | 5.65 | 1,097,340 |
| Apr 09 2024 | 5.65 | 0.05 | 0.89% | 5.60 | 5.65 | 5.60 | 235,450 |
| Apr 08 2024 | 5.60 | 0.25 | 4.67% | 5.35 | 5.60 | 5.25 | 1,971,365 |
| Apr 05 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 212,963 |
| Apr 04 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 308,352 |
| Apr 03 2024 | 5.35 | 0.05 | 0.94% | 5.30 | 5.35 | 5.30 | 269,405 |
| Apr 02 2024 | 5.30 | -0.10 | -1.85% | 5.40 | 5.40 | 5.30 | 753,233 |
| Mar 28 2024 | 5.40 | -0.05 | -0.92% | 5.45 | 5.45 | 5.35 | 1,072,599 |
| Mar 27 2024 | 5.45 | -0.50 | -8.40% | 5.95 | 5.95 | 5.35 | 1,461,809 |
| Mar 26 2024 | 5.95 | 0.05 | 0.85% | 6.00 | 6.00 | 5.75 | 959,423 |
| Mar 25 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 354,585 |
| Mar 22 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 673,338 |
| Mar 21 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 35,512 |
| Mar 20 2024 | 5.90 | -0.05 | -0.84% | 5.95 | 5.95 | 5.90 | 44,494 |
| Mar 19 2024 | 5.95 | -0.10 | -1.65% | 6.05 | 6.05 | 5.90 | 1,305,376 |
| Mar 18 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 133,506 |
| Mar 15 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 693,201 |
| Mar 14 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 405,110 |
| Mar 13 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 616,207 |
| Mar 12 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 113,174 |
| Mar 11 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 462,240 |
| Mar 08 2024 | 6.05 | -0.05 | -0.82% | 6.10 | 6.15 | 6.05 | 1,046,725 |
| Mar 07 2024 | 6.10 | 0.25 | 4.27% | 5.85 | 6.10 | 5.85 | 3,592,983 |
| Mar 06 2024 | 5.85 | -0.10 | -1.68% | 5.95 | 5.95 | 5.85 | 2,923,558 |
| Mar 05 2024 | 5.95 | -0.30 | -4.80% | 6.25 | 6.25 | 5.90 | 2,125,993 |
| Mar 04 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 569,955 |
| Mar 01 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 1,153,713 |
| Feb 29 2024 | 6.25 | -0.65 | -9.42% | 6.50 | 6.50 | 6.25 | 1,905,313 |
| Feb 28 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 159,914 |
| Feb 27 2024 | 6.90 | -0.10 | -1.43% | 7.00 | 7.00 | 6.90 | 273,361 |
| Feb 26 2024 | 7.00 | -0.25 | -3.45% | 7.25 | 7.25 | 7.00 | 270,042 |
| Feb 23 2024 | 7.25 | 0.40 | 5.84% | 6.85 | 7.25 | 6.85 | 1,198,993 |
| Feb 22 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 105,104 |
| Feb 21 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 7.10 | 6.85 | 235,880 |
| Feb 20 2024 | 6.85 | -0.25 | -3.52% | 7.10 | 7.10 | 6.85 | 70,512 |
| Feb 19 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 2,440,669 |
| Feb 16 2024 | 7.10 | 0.35 | 5.19% | 6.75 | 7.10 | 6.75 | 270,800 |
| Feb 15 2024 | 6.75 | -0.50 | -6.90% | 7.25 | 7.25 | 6.75 | 279,423 |
| Feb 14 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 412,039 |
| Feb 13 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 204,476 |
| Feb 12 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 159,342 |
| Feb 09 2024 | 7.25 | -0.25 | -3.33% | 7.50 | 7.50 | 7.25 | 158,070 |
| Feb 08 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 620,816 |
| Feb 07 2024 | 7.50 | -1.00 | -11.76% | 8.50 | 8.50 | 7.25 | 1,628,464 |
| Feb 06 2024 | 8.50 | -0.50 | -5.56% | 9.00 | 9.00 | 8.50 | 441,876 |
| Feb 05 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 232,396 |
| Feb 02 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 155,128 |
| Feb 01 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 465,920 |
| Jan 31 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.75 | 9.00 | 2,655,330 |
| Jan 30 2024 | 9.00 | 1.00 | 12.50% | 8.00 | 9.00 | 8.00 | 2,202,832 |
| Jan 29 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 1,335,160 |
