Allbirds Inc (BIRD) Historical Stock Data
6.10 ↑0.03 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIRD is down -1.05% a day on average. There have been 15 days where Allbirds Inc closed green and 15 days where BIRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 6.07 | 6.10 | ↑$0.03 (0.49%) | 5.92 | 6.16 | 29.04K |
| 2025-03-27 | 6.04 | 6.07 | ↑$0.03 (0.50%) | 5.98 | 6.17 | 21.52K |
| 2025-03-26 | 6.18 | 6.04 | ↓$0.14 (-2.27%) | 5.90 | 6.18 | 25.12K |
| 2025-03-25 | 5.97 | 6.06 | ↑$0.09 (1.51%) | 5.81 | 6.15 | 42.67K |
| 2025-03-24 | 5.25 | 5.89 | ↑$0.64 (12.19%) | 5.19 | 6.00 | 91.54K |
| 2025-03-21 | 5.27 | 5.14 | ↓$0.13 (-2.47%) | 5.08 | 5.27 | 48.25K |
| 2025-03-20 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.28 | 5.53 | 22.40K |
| 2025-03-19 | 5.31 | 5.38 | ↑$0.07 (1.32%) | 5.21 | 5.46 | 26.50K |
| 2025-03-18 | 5.34 | 5.31 | ↓$0.03 (-0.56%) | 5.10 | 5.40 | 38.90K |
| 2025-03-17 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.25 | 5.58 | 34.27K |
| 2025-03-14 | 5.31 | 5.37 | ↑$0.06 (1.13%) | 5.23 | 5.50 | 49.99K |
| 2025-03-13 | 5.46 | 5.10 | ↓$0.36 (-6.59%) | 5.07 | 5.56 | 94.76K |
| 2025-03-12 | 6.45 | 5.35 | ↓$1.10 (-17.05%) | 5.35 | 6.45 | 195.99K |
| 2025-03-11 | 6.50 | 6.16 | ↓$0.34 (-5.23%) | 6.01 | 6.53 | 87.67K |
| 2025-03-10 | 6.50 | 6.41 | ↓$0.09 (-1.38%) | 6.37 | 6.73 | 48.48K |
| 2025-03-07 | 6.28 | 6.63 | ↑$0.35 (5.57%) | 6.10 | 6.64 | 17.79K |
| 2025-03-06 | 6.32 | 6.35 | ↑$0.03 (0.55%) | 6.20 | 6.49 | 36.01K |
| 2025-03-05 | 6.38 | 6.45 | ↑$0.07 (1.10%) | 6.23 | 6.55 | 30.78K |
| 2025-03-04 | 6.02 | 6.35 | ↑$0.33 (5.48%) | 5.76 | 6.48 | 57.28K |
| 2025-03-03 | 6.66 | 6.03 | ↓$0.63 (-9.46%) | 5.90 | 6.66 | 89.45K |
| 2025-02-28 | 6.31 | 6.57 | ↑$0.26 (4.12%) | 6.31 | 6.65 | 24.18K |
| 2025-02-27 | 6.54 | 6.39 | ↓$0.15 (-2.29%) | 6.37 | 6.68 | 23.62K |
| 2025-02-26 | 6.82 | 6.54 | ↓$0.28 (-4.11%) | 6.40 | 6.82 | 74.36K |
| 2025-02-25 | 6.70 | 6.61 | ↓$0.09 (-1.34%) | 6.26 | 6.70 | 45.10K |
| 2025-02-24 | 6.61 | 6.37 | ↓$0.24 (-3.63%) | 6.08 | 6.62 | 76.05K |
| 2025-02-21 | 6.86 | 6.61 | ↓$0.25 (-3.64%) | 6.45 | 7.03 | 82.49K |
| 2025-02-20 | 6.83 | 6.90 | ↑$0.07 (1.02%) | 6.31 | 7.08 | 49.07K |
| 2025-02-19 | 7.37 | 6.83 | ↓$0.54 (-7.33%) | 6.83 | 7.39 | 33.71K |
| 2025-02-18 | 7.56 | 7.43 | ↓$0.13 (-1.72%) | 7.40 | 7.56 | 45.63K |
| 2025-02-14 | 7.52 | 7.58 | ↑$0.06 (0.80%) | 7.37 | 7.75 | 47K |
Create an account or log in to view more rows.
$BIRD let’s ride
$BIRD so tired of this pos let's fly already
$BIRD very normal lol sike
$BIRD I still don’t wanna buy it
$BIRD bag holders for life club
$BIRD taking off soon
$BIRD has just been halted from trading.
$BIRD yeah we're going green today
$BIRD Green by EOD guarentee
$BIRD Of course