Financial News

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

10.62 +0.13 (+1.29%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 10.63 10.84 10.15 10.62 34,059 +0.13(+1.29%)
Jul 02, 2025 10.93 11.22 10.73 10.48 25,529 -0.47(-4.29%)
Jul 01, 2025 10.20 11.48 10.05 10.95 118,016 +0.32(+3.01%)
Jun 30, 2025 10.64 11.42 10.55 10.63 98,123 +0.24(+2.31%)
Jun 27, 2025 10.14 10.45 10.02 10.39 64,583 +0.33(+3.28%)
Jun 26, 2025 9.310 10.13 9.310 10.06 37,968 +0.84(+9.11%)
Jun 25, 2025 9.510 10.07 8.530 9.220 154,112 -0.35(-3.66%)
Jun 24, 2025 9.900 10.40 9.560 9.570 56,086 -0.33(-3.33%)
Jun 23, 2025 10.54 10.54 9.340 9.900 122,549 -0.60(-5.71%)
Jun 20, 2025 11.48 11.48 10.30 10.50 73,716 -0.71(-6.33%)
Jun 18, 2025 10.89 11.48 10.55 11.21 85,265 +0.34(+3.13%)
Jun 17, 2025 11.01 11.02 10.20 10.87 88,512 -0.16(-1.45%)
Jun 16, 2025 11.04 11.68 10.70 11.03 88,145 +0.47(+4.45%)
Jun 13, 2025 11.50 11.67 10.50 10.56 126,620 -1.26(-10.66%)
Jun 12, 2025 10.62 12.50 10.31 11.82 170,451 +1.28(+12.14%)
Jun 11, 2025 12.50 12.64 10.10 10.54 222,116 -1.75(-14.24%)
Jun 10, 2025 10.22 12.85 10.19 12.29 500,850 +2.20(+21.80%)
Jun 09, 2025 8.790 10.23 8.690 10.09 257,330 +1.54(+18.01%)
Jun 06, 2025 8.300 8.550 8.120 8.550 87,207 +0.37(+4.52%)
Jun 05, 2025 7.900 8.250 7.880 8.180 51,594 +0.20(+2.51%)
Jun 04, 2025 7.490 8.190 7.411 7.980 66,823 +0.56(+7.55%)
Jun 03, 2025 7.160 7.430 6.930 7.420 52,380 +0.43(+6.23%)
Jun 02, 2025 6.950 7.220 6.811 6.985 16,657 -0.06(-0.92%)
May 30, 2025 7.080 7.122 6.805 7.050 18,449 -0.03(-0.42%)
May 29, 2025 7.210 7.385 6.820 7.080 21,188 -0.08(-1.12%)
May 28, 2025 7.370 7.370 6.811 7.160 41,353 -0.13(-1.78%)
May 27, 2025 6.640 7.360 6.590 7.290 69,632 +0.69(+10.45%)
May 23, 2025 6.680 6.890 6.430 6.600 15,855 -0.13(-1.93%)
May 22, 2025 6.110 6.730 6.050 6.730 33,861 +0.55(+8.90%)
May 21, 2025 6.560 6.780 6.180 6.180 48,418 -0.53(-7.90%)
May 20, 2025 6.860 6.900 6.650 6.710 28,363 -0.19(-2.75%)
May 19, 2025 6.840 7.000 6.610 6.900 39,668 -0.04(-0.58%)
May 16, 2025 6.590 7.040 6.430 6.940 60,924 +0.44(+6.77%)
May 15, 2025 6.550 6.605 6.410 6.500 31,480 -0.20(-2.99%)
May 14, 2025 5.600 6.760 5.600 6.700 94,034 +1.15(+20.72%)
May 13, 2025 5.540 5.639 5.405 5.550 38,644 +0.12(+2.21%)
May 12, 2025 5.630 5.670 5.330 5.430 27,410 +0.18(+3.43%)
May 09, 2025 5.500 5.500 5.240 5.250 12,694 -0.16(-2.96%)
May 08, 2025 5.536 5.650 5.380 5.410 27,216 -0.04(-0.73%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback