BIRD Quote, Trading Chart, Allbirds Inc.

home / stock / bird / bird quote

Stock Information
Company Name: Allbirds Inc.
Stock Symbol: BIRD
Market: NASDAQ
Website: allbirds.com
Menu
BIRD BIRD Quote BIRD Short BIRD News BIRD Articles BIRD Message Board
Get BIRD Alerts

News, Short Squeeze, Breakout and More Instantly...
BIRD Quote
Last:$0.509
Change Percent:5.8%
Open:$0.48
Previous Close:$0.4811
High:$0.509
Low:$0.4723
Volume:447,895
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BIRD Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$0.48
Close:$0.4811
High:$0.509
Low:$0.4723
Volume:447,895
Date:2024-07-02
Open:$0.4938
Close:$0.4811
High:$0.5
Low:$0.453
Volume:1,551,030
Date:2024-07-01
Open:$0.52
Close:$0.4982
High:$0.521
Low:$0.4982
Volume:1,946,728
Date:2024-06-28
Open:$0.621
Close:$0.5
High:$0.621
Low:$0.5
Volume:12,241,467
Date:2024-06-27
Open:$0.602
Close:$0.6197
High:$0.6299
Low:$0.59
Volume:737,477
Date:2024-06-26
Open:$0.599
Close:$0.6015
High:$0.6249
Low:$0.59
Volume:861,528
Date:2024-06-25
Open:$0.5808
Close:$0.5883
High:$0.5993
Low:$0.58
Volume:752,659
Date:2024-06-24
Open:$0.5685
Close:$0.5887
High:$0.6
Low:$0.5606
Volume:854,214
Date:2024-06-21
Open:$0.5604
Close:$0.5573
High:$0.5733
Low:$0.5401
Volume:786,112
Date:2024-06-20
Open:$0.53
Close:$0.5603
High:$0.5711
Low:$0.5295
Volume:516,280
Date:2024-06-19
Open:$0.53
Close:$0.5273
High:$0.5475
Low:$0.513
Volume:481,830
Date:2024-06-18
Open:$0.53
Close:$0.5273
High:$0.5475
Low:$0.513
Volume:481,830
Date:2024-06-17
Open:$0.54
Close:$0.533
High:$0.54
Low:$0.51
Volume:473,938
Date:2024-06-14
Open:$0.5392
Close:$0.5272
High:$0.5405
Low:$0.5131
Volume:594,593
Date:2024-06-13
Open:$0.5801
Close:$0.5434
High:$0.5801
Low:$0.5311
Volume:510,151
Date:2024-06-12
Open:$0.55
Close:$0.5645
High:$0.6
Low:$0.545
Volume:938,242
Date:2024-06-11
Open:$0.5357
Close:$0.55
High:$0.55
Low:$0.527
Volume:698,091
Date:2024-06-10
Open:$0.5335
Close:$0.5316
High:$0.5385
Low:$0.525
Volume:541,056
Date:2024-06-07
Open:$0.54
Close:$0.5367
High:$0.556
Low:$0.52504
Volume:607,073
Date:2024-06-06
Open:$0.5591
Close:$0.5432
High:$0.56
Low:$0.522
Volume:886,515