Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BIRD Stock Alerts
$0.59
+0.01 (+1.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Allbirds Stock Price Performance

5 Day
Performance
-4.05%
1 Month
Performance
-4.90%
3 Month
Performance
-35.19%
6 Month
Performance
-42.77%
Year-To-Date
Performance
-51.88%
1 Year
Performance
-54.65%
Receive BIRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BIRD Stock Chart for Sunday, June, 2, 2024

BIRD Chart by TradingView

Allbirds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.58$0.59
+1.90%		$0.61$0.58613,951 shs$91.87 million
05/30/2024$0.58$0.58
+0.49%		$0.60$0.57890,927 shs$90.15 million
05/29/2024$0.61$0.58
-6.30%		$0.61$0.551.62 million shs$89.72 million
05/28/2024$0.63$0.61
-2.26%		$0.64$0.61685,908 shs$95.75 million
05/27/2024$0.63$0.63$0.65$0.592.44 million shs$97.96 million
05/24/2024$0.62$0.63
+1.13%		$0.65$0.592.44 million shs$97.96 million
05/23/2024$0.70$0.62
-10.82%		$0.72$0.621.87 million shs$96.47 million
05/22/2024$0.71$0.70
-1.68%		$0.75$0.67880,988 shs$108.17 million
05/21/2024$0.72$0.71
-1.72%		$0.73$0.69570,550 shs$110.01 million
05/20/2024$0.73$0.72
-1.45%		$0.77$0.71718,241 shs$111.94 million
05/17/2024$0.76$0.73
-3.80%		$0.78$0.71754,619 shs$113.58 million
05/16/2024$0.72$0.76
+5.83%		$0.77$0.71948,234 shs$118.07 million
05/15/2024$0.73$0.72
-2.15%		$0.82$0.70937,875 shs$111.57 million
05/14/2024$0.69$0.73
+7.21%		$0.82$0.692.52 million shs$114.02 million
05/13/2024$0.57$0.69
+20.23%		$0.72$0.573.46 million shs$106.35 million
05/10/2024$0.60$0.57
-4.43%		$0.60$0.57742,201 shs$88.46 million
05/09/2024$0.62$0.60
-3.81%		$0.63$0.581.62 million shs$92.56 million
05/08/2024$0.67$0.62
-6.86%		$0.67$0.611.21 million shs$96.22 million
05/07/2024$0.62$0.67
+6.96%		$0.68$0.62736,590 shs$103.31 million
05/06/2024$0.61$0.62
+1.77%		$0.64$0.60766,176 shs$94.91 million
05/03/2024$0.62$0.61
-1.34%		$0.63$0.60464,532 shs$94.91 million
05/02/2024$0.55$0.62
+13.04%		$0.62$0.54992,419 shs$96.20 million
05/01/2024$0.60$0.55
-9.10%		$0.61$0.542.78 million shs$85.11 million
04/30/2024$0.63$0.60
-4.81%		$0.63$0.58820,482 shs$93.63 million
04/29/2024$0.61$0.63
+3.46%		$0.64$0.61725,363 shs$98.36 million
04/26/2024$0.62$0.61
-0.54%		$0.63$0.61328,151 shs$95.07 million
04/25/2024$0.63$0.62
-2.79%		$0.65$0.61428,412 shs$95.58 million
04/24/2024$0.69$0.63
-8.24%		$0.68$0.62489,420 shs$98.33 million
04/23/2024$0.65$0.69
+5.94%		$0.70$0.621.27 million shs$107.16 million
04/22/2024$0.60$0.65
+9.07%		$0.77$0.603.51 million shs$101.15 million
04/19/2024$0.57$0.60
+4.90%		$0.61$0.56882,634 shs$92.74 million
04/18/2024$0.59$0.57
-2.73%		$0.61$0.57902,596 shs$88.41 million
04/17/2024$0.61$0.59
-4.06%		$0.63$0.57868,086 shs$90.90 million
04/16/2024$0.55$0.61
+10.42%		$0.63$0.541.94 million shs$94.74 million
04/15/2024$0.62$0.55
-11.24%		$0.62$0.543.52 million shs$85.81 million
04/12/2024$0.63$0.62
-0.69%		$0.64$0.572.36 million shs$96.67 million
04/11/2024$0.63$0.63
-0.44%		$0.64$0.602.11 million shs$97.34 million
04/10/2024$0.63$0.63$0.64$0.601.30 million shs$97.77 million
04/09/2024$0.64$0.63
-1.56%		$0.66$0.63776,644 shs$97.77 million
04/08/2024$0.65$0.64
-1.60%		$0.67$0.63618,084 shs$99.32 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$0.61$0.65
+6.62%		$0.67$0.601.36 million shs$100.94 million
04/04/2024$0.64$0.61
-5.26%		$0.67$0.61649,947 shs$94.67 million
04/03/2024$0.64$0.64
+0.81%		$0.65$0.62495,141 shs$99.93 million
04/02/2024$0.64$0.64
-0.65%		$0.65$0.611.65 million shs$99.12 million
04/01/2024$0.69$0.64
-7.38%		$0.72$0.631.73 million shs$99.77 million
03/29/2024$0.69$0.69$0.73$0.671.29 million shs$107.72 million
03/28/2024$0.66$0.69
+5.73%		$0.73$0.671.29 million shs$107.72 million
03/27/2024$0.62$0.66
+6.09%		$0.67$0.61961,315 shs$101.88 million
03/26/2024$0.64$0.62
-3.31%		$0.67$0.611.40 million shs$96.03 million
03/25/2024$0.69$0.64
-6.92%		$0.70$0.641.60 million shs$99.32 million
03/22/2024$0.74$0.69
-6.60%		$0.74$0.68958,267 shs$105.10 million
03/21/2024$0.70$0.74
+5.10%		$0.77$0.70983,385 shs$112.53 million
03/20/2024$0.68$0.70
+3.20%		$0.71$0.661.04 million shs$107.07 million
03/19/2024$0.70$0.68
-3.46%		$0.75$0.671.06 million shs$103.76 million
03/18/2024$0.73$0.70
-3.70%		$0.75$0.701.01 million shs$107.47 million
03/15/2024$0.76$0.73
-4.42%		$0.79$0.672.29 million shs$111.60 million
03/14/2024$0.75$0.76
+1.83%		$0.82$0.762.36 million shs$116.76 million
03/13/2024$0.93$0.75
-19.33%		$0.81$0.683.48 million shs$114.67 million
03/12/2024$0.83$0.93
+12.06%		$0.95$0.792.59 million shs$142.15 million
03/11/2024$0.87$0.83
-5.06%		$0.90$0.811.01 million shs$126.85 million
03/08/2024$0.89$0.87
-2.20%		$0.93$0.86732,551 shs$133.61 million
03/07/2024$0.88$0.89
+1.89%		$0.90$0.85733,176 shs$136.62 million
03/06/2024$0.88$0.88
-0.32%		$0.93$0.85662,564 shs$134.08 million
03/05/2024$0.90$0.88
-2.23%		$0.91$0.87444,895 shs$134.51 million
03/04/2024$0.91$0.90
-1.04%		$0.92$0.89499,419 shs$137.58 million
03/01/2024$0.91$0.91
-0.04%		$0.96$0.86966,983 shs$139.03 million

Related Companies:
This page (NASDAQ:BIRD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders