NasdaqGS - Nasdaq Real Time Price USD

Allbirds, Inc. (BIRD)

Compare
8.16 -0.29 (-3.43%)
At close: December 11 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 8.43 8.73 8.15 8.16 8.16 47,000
Dec 10, 2024 8.04 8.65 7.85 8.45 8.45 120,100
Dec 9, 2024 8.06 8.42 7.75 8.04 8.04 106,700
Dec 6, 2024 7.72 7.93 7.62 7.85 7.85 52,700
Dec 5, 2024 7.74 7.85 7.47 7.72 7.72 56,000
Dec 4, 2024 7.91 7.93 7.59 7.80 7.80 55,200
Dec 3, 2024 8.13 8.37 7.98 8.04 8.04 26,000
Dec 2, 2024 8.06 8.87 7.75 8.19 8.19 112,700
Nov 29, 2024 7.89 8.07 7.80 7.99 7.99 20,600
Nov 27, 2024 7.74 8.07 7.61 7.81 7.81 70,600
Nov 26, 2024 8.03 8.37 7.67 7.78 7.78 71,500
Nov 25, 2024 8.44 9.14 8.28 8.28 8.28 126,000
Nov 22, 2024 7.98 8.37 7.96 8.30 8.30 27,300
Nov 21, 2024 8.02 8.15 7.72 8.04 8.04 30,400
Nov 20, 2024 7.81 8.12 7.68 7.95 7.95 45,200
Nov 19, 2024 7.37 7.86 7.37 7.80 7.80 32,100
Nov 18, 2024 7.51 7.73 7.36 7.42 7.42 40,100
Nov 15, 2024 8.00 8.03 7.25 7.29 7.29 97,700
Nov 14, 2024 8.40 8.45 8.06 8.06 8.06 44,300
Nov 13, 2024 8.04 8.59 8.04 8.31 8.31 79,200
Nov 12, 2024 7.89 8.20 7.66 8.04 8.04 132,100
Nov 11, 2024 8.12 8.57 7.65 7.99 7.99 133,700
Nov 8, 2024 8.80 8.95 7.87 7.95 7.95 259,700
Nov 7, 2024 10.17 10.32 8.56 8.72 8.72 353,200
Nov 6, 2024 11.82 11.82 10.89 11.14 11.14 103,900
Nov 5, 2024 11.15 11.68 11.10 11.36 11.36 34,900
Nov 4, 2024 10.95 11.21 10.94 11.10 11.10 18,100
Nov 1, 2024 11.20 11.35 11.03 11.06 11.06 19,300
Oct 31, 2024 11.17 11.17 10.88 11.03 11.03 32,500
Oct 30, 2024 11.08 11.65 11.07 11.27 11.27 32,500
Oct 29, 2024 11.57 11.57 11.11 11.14 11.14 25,200
Oct 28, 2024 10.49 12.12 10.44 11.78 11.78 111,700
Oct 25, 2024 10.51 10.51 10.23 10.44 10.44 67,300
Oct 24, 2024 10.39 10.43 10.10 10.40 10.40 111,400
Oct 23, 2024 10.23 10.37 10.21 10.27 10.27 108,400
Oct 22, 2024 9.96 10.31 9.96 10.25 10.25 68,400
Oct 21, 2024 9.80 10.41 9.80 10.04 10.04 74,800
Oct 18, 2024 9.85 9.90 9.61 9.80 9.80 37,400
Oct 17, 2024 10.10 10.10 9.80 9.87 9.87 59,300
Oct 16, 2024 10.10 10.17 9.78 10.03 10.03 64,800
Oct 15, 2024 10.25 10.40 9.91 9.91 9.91 46,900
Oct 14, 2024 10.59 10.64 10.21 10.24 10.24 45,000
Oct 11, 2024 10.43 10.79 10.22 10.53 10.53 20,600
Oct 10, 2024 10.42 10.49 10.15 10.49 10.49 20,700
Oct 9, 2024 10.60 10.84 10.42 10.42 10.42 20,000
Oct 8, 2024 10.56 10.69 10.42 10.58 10.58 20,500
Oct 7, 2024 10.84 11.00 10.29 10.63 10.63 27,800
Oct 4, 2024 11.15 11.18 10.74 10.94 10.94 20,000
Oct 3, 2024 10.88 11.04 10.77 10.88 10.88 14,300
Oct 2, 2024 10.93 11.11 10.69 11.04 11.04 23,800
Oct 1, 2024 11.60 11.91 10.79 10.91 10.91 55,000
Sep 30, 2024 11.80 12.06 11.40 11.80 11.80 52,700
Sep 27, 2024 11.71 12.21 11.71 11.91 11.91 30,900
Sep 26, 2024 12.60 12.60 11.52 11.63 11.63 62,400
Sep 25, 2024 11.49 12.55 10.82 12.49 12.49 58,300
Sep 24, 2024 11.66 11.75 11.17 11.41 11.41 53,600
Sep 23, 2024 12.60 12.65 11.61 11.61 11.61 36,500
Sep 20, 2024 12.71 12.71 12.22 12.46 12.46 42,300
Sep 19, 2024 12.74 13.18 12.49 12.80 12.80 71,600
Sep 18, 2024 12.50 12.94 12.13 12.35 12.35 20,900
Sep 17, 2024 12.72 12.88 12.46 12.70 12.70 15,500
Sep 16, 2024 12.49 13.00 12.03 12.59 12.59 25,100
Sep 13, 2024 13.39 13.43 11.90 12.48 12.48 48,200
Sep 12, 2024 13.79 14.20 12.72 13.12 13.12 63,400
Sep 11, 2024 11.00 14.56 10.98 13.79 13.79 123,100
Sep 10, 2024 10.52 11.07 10.49 10.98 10.98 50,100
Sep 9, 2024 10.29 11.16 9.74 10.49 10.49 96,800
Sep 6, 2024 10.08 11.85 9.54 10.73 10.73 114,300
Sep 5, 2024 1:20 Stock Splits
Sep 5, 2024 10.88 11.40 9.69 9.69 9.69 153,600
Sep 4, 2024 12.10 12.40 11.42 11.44 11.44 46,350
Sep 3, 2024 14.06 14.06 11.42 11.74 11.74 93,375
Aug 30, 2024 13.20 14.40 12.06 14.12 14.12 87,685
Aug 29, 2024 14.98 15.00 14.24 14.32 14.32 16,735
Aug 28, 2024 15.06 15.64 14.46 14.74 14.74 20,555
Aug 27, 2024 16.00 16.42 14.80 15.20 15.20 24,350
Aug 26, 2024 17.22 18.34 16.14 16.26 16.26 32,660
Aug 23, 2024 16.60 17.48 16.00 17.20 17.20 40,780
Aug 22, 2024 15.60 16.78 14.62 16.26 16.26 46,360
Aug 21, 2024 14.42 15.40 14.40 15.40 15.40 31,780
Aug 20, 2024 14.40 14.90 14.40 14.64 14.64 26,690
Aug 19, 2024 14.74 14.80 14.00 14.66 14.66 52,330
Aug 16, 2024 13.60 14.82 13.52 14.80 14.80 54,790
Aug 15, 2024 12.90 13.88 12.90 13.76 13.76 50,275
Aug 14, 2024 12.80 13.00 12.30 13.00 13.00 30,535
Aug 13, 2024 12.60 12.90 11.00 12.80 12.80 44,450
Aug 12, 2024 12.48 12.80 11.44 12.40 12.40 121,120
Aug 9, 2024 13.00 13.00 12.30 12.36 12.36 27,980
Aug 8, 2024 12.20 13.60 10.86 12.60 12.60 45,255
Aug 7, 2024 12.20 16.80 11.80 12.24 12.24 142,075
Aug 6, 2024 11.06 12.62 11.06 11.64 11.64 26,890
Aug 5, 2024 10.00 11.70 10.00 11.20 11.20 49,220
Aug 2, 2024 12.48 12.48 11.40 11.40 11.40 43,500
Aug 1, 2024 12.66 13.22 12.28 12.50 12.50 43,720
Jul 31, 2024 12.60 13.44 12.20 12.48 12.48 33,460
Jul 30, 2024 13.00 13.30 12.04 12.20 12.20 29,535
Jul 29, 2024 13.20 13.40 12.64 12.86 12.86 19,740
Jul 26, 2024 13.20 13.80 13.06 13.28 13.28 23,260
Jul 25, 2024 12.70 13.20 12.60 12.62 12.62 20,925
Jul 24, 2024 13.40 13.78 12.70 12.82 12.82 27,630
Jul 23, 2024 13.70 14.20 13.20 13.62 13.62 32,950
Jul 22, 2024 13.00 13.60 12.66 13.48 13.48 29,080
Jul 19, 2024 13.20 13.30 12.56 13.04 13.04 13,930
Jul 18, 2024 13.94 14.40 12.50 12.90 12.90 63,035
Jul 17, 2024 14.00 15.20 13.02 13.70 13.70 73,485
Jul 16, 2024 13.56 14.20 13.00 13.76 13.76 36,120
Jul 15, 2024 12.92 14.60 12.92 13.22 13.22 141,855
Jul 12, 2024 14.28 14.80 11.40 12.00 12.00 172,075
Jul 11, 2024 12.00 14.38 11.76 13.60 13.60 165,340
Jul 10, 2024 9.86 12.60 9.84 11.54 11.54 119,000
Jul 9, 2024 10.20 10.22 9.80 9.86 9.86 31,610
Jul 8, 2024 10.00 10.50 9.98 10.18 10.18 32,175
Jul 5, 2024 9.90 10.06 9.76 10.00 10.00 23,625
Jul 3, 2024 9.60 10.38 9.44 10.06 10.06 36,570
Jul 2, 2024 9.88 10.00 9.06 9.62 9.62 77,775
Jul 1, 2024 10.40 10.42 9.96 9.96 9.96 97,335
Jun 28, 2024 12.42 12.42 10.00 10.00 10.00 612,075
Jun 27, 2024 12.04 12.60 11.80 12.40 12.40 36,875
Jun 26, 2024 11.98 12.50 11.80 12.04 12.04 43,075
Jun 25, 2024 11.62 11.98 11.60 11.76 11.76 37,635
Jun 24, 2024 11.38 12.00 11.22 11.78 11.78 42,710
Jun 21, 2024 11.20 11.46 10.80 11.14 11.14 39,305
Jun 20, 2024 10.60 11.42 10.60 11.20 11.20 25,815
Jun 18, 2024 10.60 10.96 10.26 10.54 10.54 24,090
Jun 17, 2024 10.80 10.80 10.20 10.66 10.66 23,695
Jun 14, 2024 10.78 10.82 10.26 10.54 10.54 29,730
Jun 13, 2024 11.60 11.60 10.62 10.86 10.86 25,510
Jun 12, 2024 11.00 12.00 10.90 11.30 11.30 46,910
Jun 11, 2024 10.72 11.00 10.54 11.00 11.00 34,905
Jun 10, 2024 10.68 10.78 10.50 10.64 10.64 27,055
Jun 7, 2024 10.80 11.12 10.50 10.74 10.74 30,355
Jun 6, 2024 11.18 11.20 10.44 10.86 10.86 44,325
Jun 5, 2024 11.20 11.40 10.80 10.98 10.98 31,525
Jun 4, 2024 11.58 11.58 10.86 10.94 10.94 22,275
Jun 3, 2024 11.80 12.00 10.96 11.16 11.16 60,765
May 31, 2024 11.96 12.16 11.60 11.80 11.80 30,720
May 30, 2024 11.74 12.00 11.44 11.58 11.58 44,955
May 29, 2024 11.80 12.20 11.00 11.52 11.52 81,170
May 28, 2024 12.60 12.80 12.20 12.28 12.28 34,945
May 24, 2024 12.60 13.00 11.80 12.58 12.58 121,910
May 23, 2024 14.26 14.40 12.40 12.44 12.44 93,745
May 22, 2024 14.40 14.96 13.40 13.94 13.94 44,050
May 21, 2024 14.56 14.60 13.80 14.18 14.18 28,540
May 20, 2024 15.20 15.34 14.22 14.42 14.42 36,030
May 17, 2024 15.40 15.60 14.28 14.64 14.64 37,810
May 16, 2024 14.28 15.46 14.28 15.22 15.22 47,770
May 15, 2024 15.20 16.30 13.96 14.38 14.38 46,915
May 14, 2024 13.80 16.40 13.80 14.70 14.70 126,325
May 13, 2024 11.94 14.40 11.40 13.70 13.70 173,440
May 10, 2024 11.94 12.00 11.40 11.40 11.40 37,145
May 9, 2024 12.22 12.60 11.60 11.92 11.92 81,135
May 8, 2024 13.36 13.36 12.20 12.40 12.40 60,570
May 7, 2024 12.66 13.60 12.48 13.32 13.32 38,040
May 6, 2024 12.20 12.80 12.00 12.44 12.44 38,340
May 3, 2024 12.34 12.54 12.00 12.24 12.24 23,240
May 2, 2024 11.30 12.40 10.80 12.40 12.40 49,745
May 1, 2024 12.00 12.28 10.74 10.96 10.96 138,975
Apr 30, 2024 12.64 12.70 11.62 12.06 12.06 41,230
Apr 29, 2024 12.20 12.74 12.20 12.68 12.68 36,335
Apr 26, 2024 12.40 12.66 12.20 12.26 12.26 16,410
Apr 25, 2024 12.70 13.00 12.24 12.32 12.32 21,590
Apr 24, 2024 13.44 13.64 12.46 12.68 12.68 24,485
Apr 23, 2024 12.94 14.00 12.46 13.82 13.82 63,750
Apr 22, 2024 12.06 15.40 12.02 13.04 13.04 175,465
Apr 19, 2024 11.26 12.20 11.26 11.96 11.96 44,180
Apr 18, 2024 12.00 12.18 11.34 11.40 11.40 45,280
Apr 17, 2024 12.22 12.60 11.44 11.72 11.72 43,405
Apr 16, 2024 11.08 12.54 10.80 12.22 12.22 97,240
Apr 15, 2024 12.38 12.38 10.70 11.06 11.06 176,215
Apr 12, 2024 12.40 12.88 11.42 12.46 12.46 117,985
Apr 11, 2024 12.62 12.76 12.00 12.54 12.54 105,450
Apr 10, 2024 12.62 12.70 12.00 12.60 12.60 65,210
Apr 9, 2024 12.80 13.10 12.50 12.60 12.60 38,935
Apr 8, 2024 13.16 13.38 12.56 12.80 12.80 31,290
Apr 5, 2024 12.40 13.36 12.02 13.00 13.00 68,285
Apr 4, 2024 12.78 13.42 12.20 12.20 12.20 33,400
Apr 3, 2024 12.80 13.06 12.40 12.88 12.88 24,895
Apr 2, 2024 12.96 12.96 12.20 12.78 12.78 82,735
Apr 1, 2024 14.02 14.32 12.64 12.86 12.86 86,895
Mar 28, 2024 13.40 14.60 13.38 13.88 13.88 64,735
Mar 27, 2024 12.66 13.36 12.28 13.14 13.14 48,095
Mar 26, 2024 12.96 13.38 12.28 12.38 12.38 69,980
Mar 25, 2024 14.00 14.10 12.80 12.80 12.80 80,255
Mar 22, 2024 14.40 14.74 13.60 13.76 13.76 48,185
Mar 21, 2024 14.02 15.36 14.02 14.72 14.72 49,180
Mar 20, 2024 13.92 14.14 13.20 14.02 14.02 52,460
Mar 19, 2024 14.40 15.00 13.44 13.58 13.58 53,210
Mar 18, 2024 14.80 15.02 14.02 14.06 14.06 50,265
Mar 15, 2024 15.58 15.72 13.42 14.60 14.60 114,315
Mar 14, 2024 15.40 16.40 15.20 15.28 15.28 118,260
Mar 13, 2024 15.60 16.20 13.60 15.00 15.00 174,205
Mar 12, 2024 16.80 19.00 15.80 18.60 18.60 133,245
Mar 11, 2024 17.30 17.90 16.28 16.60 16.60 50,635
Mar 8, 2024 18.40 18.60 17.26 17.48 17.48 36,625
Mar 7, 2024 18.00 18.00 17.02 17.88 17.88 36,660
Mar 6, 2024 18.10 18.60 17.02 17.54 17.54 33,170
Mar 5, 2024 17.80 18.30 17.40 17.60 17.60 22,245
Mar 4, 2024 18.02 18.34 17.80 18.00 18.00 25,115
Mar 1, 2024 18.20 19.20 17.20 18.20 18.20 48,385
Feb 29, 2024 18.80 19.40 18.20 18.20 18.20 21,370
Feb 28, 2024 19.28 19.40 18.60 18.76 18.76 16,655
Feb 27, 2024 19.38 19.60 18.80 19.34 19.34 19,785
Feb 26, 2024 19.00 19.98 18.48 19.04 19.04 22,850
Feb 23, 2024 17.90 18.84 17.00 18.48 18.48 29,100
Feb 22, 2024 18.60 18.66 17.80 17.90 17.90 26,235
Feb 21, 2024 18.36 19.10 17.60 18.56 18.56 48,925
Feb 20, 2024 19.20 19.20 18.20 18.34 18.34 43,720
Feb 16, 2024 20.60 20.60 18.80 19.12 19.12 49,200
Feb 15, 2024 20.00 20.80 19.60 20.60 20.60 24,440
Feb 14, 2024 20.00 20.00 18.80 19.86 19.86 18,965
Feb 13, 2024 20.20 20.30 19.04 19.10 19.10 41,320
Feb 12, 2024 19.10 21.00 19.10 20.80 20.80 32,025
Feb 9, 2024 19.40 19.60 18.80 19.30 19.30 16,445
Feb 8, 2024 18.60 19.52 18.60 19.14 19.14 15,170
Feb 7, 2024 19.00 19.24 18.42 18.56 18.56 32,005
Feb 6, 2024 18.70 19.54 18.40 19.22 19.22 14,855
Feb 5, 2024 20.20 20.20 18.40 18.44 18.44 29,695
Feb 2, 2024 19.16 21.20 18.80 20.20 20.20 43,990
Feb 1, 2024 19.94 20.20 18.86 19.54 19.54 28,560
Jan 31, 2024 20.00 20.60 19.02 19.20 19.20 28,835
Jan 30, 2024 21.00 21.20 20.20 20.20 20.20 15,285
Jan 29, 2024 20.60 21.40 19.80 21.20 21.20 22,760
Jan 26, 2024 20.40 21.60 20.40 20.60 20.60 15,995
Jan 25, 2024 21.20 21.20 20.00 20.40 20.40 26,835
Jan 24, 2024 22.40 22.40 20.40 20.60 20.60 21,390
Jan 23, 2024 21.40 22.40 21.20 21.80 21.80 38,865
Jan 22, 2024 19.00 21.20 19.00 21.00 21.00 33,165
Jan 19, 2024 20.20 20.60 18.60 19.60 19.60 38,500
Jan 18, 2024 20.00 20.00 19.00 19.62 19.62 30,370
Jan 17, 2024 19.80 20.40 18.64 19.46 19.46 36,820
Jan 16, 2024 20.20 20.40 19.00 19.80 19.80 56,030
Jan 12, 2024 20.80 21.50 19.84 20.00 20.00 49,370
Jan 11, 2024 22.20 22.20 20.40 20.40 20.40 41,335
Jan 10, 2024 20.40 22.60 20.40 21.80 21.80 40,530
Jan 9, 2024 21.80 22.00 20.40 20.60 20.60 68,760
Jan 8, 2024 22.20 23.60 21.40 22.40 22.40 68,870
Jan 5, 2024 23.60 24.10 22.00 22.00 22.00 46,975
Jan 4, 2024 25.60 25.60 23.60 23.60 23.60 37,225
Jan 3, 2024 25.80 26.50 23.70 25.60 25.60 61,950
Jan 2, 2024 24.00 28.00 24.00 26.00 26.00 45,700
Dec 29, 2023 26.60 26.80 24.10 24.50 24.50 84,280
Dec 28, 2023 28.40 28.40 26.60 26.80 26.80 58,495
Dec 27, 2023 28.20 29.00 26.00 28.60 28.60 88,635
Dec 26, 2023 24.40 28.56 24.00 28.20 28.20 98,790
Dec 22, 2023 22.60 25.00 22.20 24.60 24.60 96,130
Dec 21, 2023 22.60 23.00 21.60 22.60 22.60 27,005
Dec 20, 2023 22.40 23.00 21.40 22.20 22.20 47,560
Dec 19, 2023 21.20 23.00 20.96 22.20 22.20 72,945
Dec 18, 2023 22.00 22.40 20.80 21.00 21.00 40,485
Dec 15, 2023 22.40 23.00 21.80 22.20 22.20 69,030
Dec 14, 2023 22.60 24.40 22.00 22.40 22.40 63,200
Dec 13, 2023 20.40 22.40 19.60 22.20 22.20 51,540
Dec 12, 2023 21.60 21.60 19.40 20.20 20.20 45,775

Related Tickers

GES Guess?, Inc.
15.66
+2.15%
 
RENT Rent the Runway, Inc.
9.15
-4.19%
 
ZUMZ Zumiez Inc.
21.77
+1.63%
 
CTRN Citi Trends, Inc.
25.23
+0.96%
 
AKA a.k.a. Brands Holding Corp.
20.80
+2.16%
 
JILL J.Jill, Inc.
27.66
+0.44%
 
CAL Caleres, Inc.
26.07
-3.34%
 
BKE The Buckle, Inc.
52.82
+0.71%
 
BOOT Boot Barn Holdings, Inc.
146.16
-0.71%
 
CRI Carter's, Inc.
54.55
-0.67%