Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free BIRD Stock Alerts
$0.53
+0.00 (+0.45%)
(As of 09:37 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Allbirds Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
-6.74%
3 Month
Performance
-35.94%
6 Month
Performance
-50.32%
Year-To-Date
Performance
-56.60%
1 Year
Performance
-58.47%
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 The Freeport Society
Bill Clinton Backing Biden Replacement???
According to Louis, it’s a near-certainty that just enough Republicans will abandon Trump to ensure his defeat. But Biden supporters shouldn’t break out the champagne, either… according to Louis’s shock finding, Biden is toast, too.
This shocking video reveals exactly how.

BIRD Stock Chart for Tuesday, June, 11, 2024

BIRD Chart by TradingView

Allbirds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$0.54$0.53
-0.95%		$0.54$0.53535,870 shs$82.85 million
06/07/2024$0.54$0.54
-1.20%		$0.56$0.53606,736 shs$83.64 million
06/06/2024$0.55$0.54
-1.13%		$0.56$0.52878,335 shs$84.65 million
06/05/2024$0.55$0.55
+0.38%		$0.57$0.54628,138 shs$85.62 million
06/04/2024$0.56$0.55
-1.94%		$0.58$0.54441,727 shs$85.29 million
06/03/2024$0.59$0.56
-5.33%		$0.60$0.551.21 million shs$86.97 million
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
Bill Clinton Backing Biden Replacement??? (Ad)

According to Louis, it’s a near-certainty that just enough Republicans will abandon Trump to ensure his defeat. But Biden supporters shouldn’t break out the champagne, either… according to Louis’s shock finding, Biden is toast, too.

This shocking video reveals exactly how.
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
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

Related Companies:
This page (NASDAQ:BIRD) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages...
Weiss Ratings | Sponsored