Allbirds Inc (BIRD) Historical Stock Data
0.73 ↓0.03 (-3.80%)
As of May 17, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, BIRD is up 0.24% a day on average. There have been 12 days where Allbirds Inc closed green and 18 days where BIRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.77 | 0.73 | ↓$0.04 (-4.99%) | 0.71 | 0.78 | 756.23K |
| 2024-05-16 | 0.71 | 0.76 | ↑$0.05 (6.63%) | 0.71 | 0.77 | 0.96M |
| 2024-05-15 | 0.76 | 0.72 | ↓$0.04 (-5.41%) | 0.70 | 0.82 | 0.94M |
| 2024-05-14 | 0.69 | 0.73 | ↑$0.04 (6.48%) | 0.69 | 0.82 | 2.53M |
| 2024-05-13 | 0.60 | 0.69 | ↑$0.09 (14.79%) | 0.57 | 0.72 | 3.46M |
| 2024-05-10 | 0.60 | 0.57 | ↓$0.03 (-4.51%) | 0.57 | 0.60 | 742.88K |
| 2024-05-09 | 0.61 | 0.60 | ↓$0.01 (-2.31%) | 0.58 | 0.63 | 1.62M |
| 2024-05-08 | 0.67 | 0.62 | ↓$0.05 (-7.12%) | 0.61 | 0.67 | 1.21M |
| 2024-05-07 | 0.63 | 0.67 | ↑$0.03 (5.23%) | 0.62 | 0.68 | 759.94K |
| 2024-05-06 | 0.61 | 0.62 | ↑$0.01 (1.98%) | 0.60 | 0.64 | 766.66K |
| 2024-05-03 | 0.62 | 0.61 | ↓$0.01 (-0.83%) | 0.60 | 0.63 | 464.78K |
| 2024-05-02 | 0.57 | 0.62 | ↑$0.05 (9.68%) | 0.54 | 0.62 | 0.99M |
| 2024-05-01 | 0.60 | 0.55 | ↓$0.05 (-8.60%) | 0.54 | 0.61 | 2.78M |
| 2024-04-30 | 0.63 | 0.60 | ↓$0.03 (-4.54%) | 0.58 | 0.63 | 824.60K |
| 2024-04-29 | 0.61 | 0.63 | ↑$0.02 (3.90%) | 0.61 | 0.64 | 725.62K |
| 2024-04-26 | 0.62 | 0.61 | ↓$0.01 (-1.19%) | 0.61 | 0.63 | 328.18K |
| 2024-04-25 | 0.64 | 0.62 | ↓$0.02 (-3.01%) | 0.61 | 0.65 | 431.38K |
| 2024-04-24 | 0.67 | 0.63 | ↓$0.04 (-5.71%) | 0.62 | 0.68 | 489.70K |
| 2024-04-23 | 0.65 | 0.69 | ↑$0.04 (6.66%) | 0.62 | 0.70 | 1.27M |
| 2024-04-22 | 0.60 | 0.65 | ↑$0.05 (8.07%) | 0.60 | 0.77 | 3.51M |
| 2024-04-19 | 0.56 | 0.60 | ↑$0.03 (6.11%) | 0.56 | 0.61 | 883.64K |
| 2024-04-18 | 0.60 | 0.57 | ↓$0.03 (-5.05%) | 0.57 | 0.61 | 0.90M |
| 2024-04-17 | 0.61 | 0.59 | ↓$0.03 (-4.09%) | 0.57 | 0.63 | 868.34K |
| 2024-04-16 | 0.55 | 0.61 | ↑$0.06 (10.28%) | 0.54 | 0.63 | 1.95M |
| 2024-04-15 | 0.62 | 0.55 | ↓$0.07 (-10.65%) | 0.54 | 0.62 | 3.52M |
| 2024-04-12 | 0.62 | 0.62 | ↑$0.00 (0.47%) | 0.57 | 0.64 | 2.36M |
| 2024-04-11 | 0.63 | 0.63 | ↓$0.00 (-0.57%) | 0.60 | 0.64 | 2.11M |
| 2024-04-10 | 0.63 | 0.63 | ↓$0.00 (-0.19%) | 0.60 | 0.64 | 1.30M |
| 2024-04-09 | 0.64 | 0.63 | ↓$0.01 (-1.56%) | 0.63 | 0.66 | 778.67K |
| 2024-04-08 | 0.66 | 0.64 | ↓$0.02 (-2.79%) | 0.63 | 0.67 | 624.49K |
Create an account or log in to view more rows.
$BIRD we need more volume
$BIRD watch this fly!!!!
$BIRD wow! I sold too early
$BIRD prepare your cash to buy dip
$BIRD When in doubt
zoom out. ??
$BIRD HOLDING LONG AND STRONG!!!
$BIRD ready to explode
$BIRD I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BIRD Here we go!!!
$BIRD this market love evrry dips let’s see