Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allbirds, Inc. - Class A Common Stock (NQ:BIRD)

5.450 +0.030 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 5.500 5.690 5.290 5.450 21,379 +0.03(+0.55%)
May 06, 2025 5.310 5.540 5.300 5.420 26,388 +0.02(+0.37%)
May 05, 2025 5.130 5.470 5.070 5.400 44,095 +0.20(+3.85%)
May 02, 2025 5.210 5.230 5.110 5.200 19,113 +0.13(+2.56%)
May 01, 2025 5.080 5.130 4.930 5.070 12,715 +0.03(+0.60%)
Apr 30, 2025 4.730 5.040 4.691 5.040 17,933 +0.14(+2.86%)
Apr 29, 2025 5.100 5.100 4.900 4.900 8,119 -0.20(-3.92%)
Apr 28, 2025 5.180 5.190 4.892 5.100 31,593 +0.02(+0.39%)
Apr 25, 2025 5.160 5.330 4.980 5.080 25,306 -0.20(-3.79%)
Apr 24, 2025 5.150 5.347 4.980 5.280 13,832 +0.13(+2.52%)
Apr 23, 2025 5.050 5.410 4.957 5.150 28,555 +0.23(+4.67%)
Apr 22, 2025 4.790 4.920 4.580 4.920 12,540 +0.34(+7.42%)
Apr 21, 2025 4.910 4.910 4.560 4.580 22,186 -0.40(-8.03%)
Apr 17, 2025 4.620 5.050 4.620 4.980 20,066 +0.40(+8.73%)
Apr 16, 2025 4.560 4.780 4.400 4.580 21,886 -0.03(-0.65%)
Apr 15, 2025 4.870 4.870 4.495 4.610 20,082 -0.25(-5.14%)
Apr 14, 2025 4.520 4.880 4.520 4.860 69,500 +0.40(+8.97%)
Apr 11, 2025 4.600 4.610 4.206 4.460 100,329 +0.07(+1.48%)
Apr 10, 2025 4.990 4.990 4.390 4.395 50,700 -0.62(-12.28%)
Apr 09, 2025 4.390 5.590 3.930 5.010 194,380 +0.62(+14.12%)
Apr 08, 2025 4.680 4.930 4.380 4.390 140,517 +0.11(+2.57%)
Apr 07, 2025 5.020 5.190 4.120 4.280 216,043 -0.94(-18.02%)
Apr 04, 2025 5.730 5.920 5.140 5.221 113,256 -0.75(-12.55%)
Apr 03, 2025 6.240 6.314 5.800 5.970 128,675 -0.83(-12.21%)
Apr 02, 2025 6.340 7.040 6.340 6.800 48,240 +0.33(+5.10%)
Apr 01, 2025 6.510 6.640 6.294 6.470 39,628 +0.03(+0.47%)
Mar 31, 2025 5.960 6.490 5.864 6.440 75,276 +0.34(+5.57%)
Mar 28, 2025 6.070 6.155 5.920 6.100 29,046 +0.03(+0.49%)
Mar 27, 2025 6.040 6.170 5.980 6.070 21,516 +0.03(+0.50%)
Mar 26, 2025 6.180 6.180 5.900 6.040 25,181 -0.02(-0.33%)
Mar 25, 2025 5.970 6.150 5.810 6.060 42,652 +0.17(+2.89%)
Mar 24, 2025 5.250 6.000 5.190 5.890 91,543 +0.75(+14.59%)
Mar 21, 2025 5.270 5.270 5.080 5.140 48,250 -0.17(-3.20%)
Mar 20, 2025 5.280 5.530 5.280 5.310 22,400 -0.07(-1.30%)
Mar 19, 2025 5.310 5.460 5.211 5.380 26,503 +0.07(+1.32%)
Mar 18, 2025 5.340 5.400 5.100 5.310 38,899 -0.02(-0.38%)
Mar 17, 2025 5.260 5.580 5.250 5.330 34,273 -0.04(-0.74%)
Mar 14, 2025 5.310 5.500 5.230 5.370 49,988 +0.27(+5.29%)
Mar 13, 2025 5.460 5.560 5.072 5.100 94,761 -0.25(-4.67%)
Mar 12, 2025 6.450 6.450 5.350 5.350 195,988 -0.81(-13.15%)
Mar 11, 2025 6.500 6.530 6.010 6.160 87,669 -0.25(-3.90%)
Mar 10, 2025 6.500 6.730 6.367 6.410 48,472 -0.22(-3.32%)
Mar 07, 2025 6.280 6.640 6.100 6.630 17,790 +0.28(+4.41%)
Mar 06, 2025 6.320 6.490 6.200 6.350 36,009 -0.10(-1.55%)
Mar 05, 2025 6.380 6.550 6.233 6.450 30,782 +0.10(+1.57%)
Mar 04, 2025 6.020 6.475 5.760 6.350 57,256 +0.32(+5.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.