Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free BIRD Stock Alerts
$0.60
-0.02 (-3.24%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Allbirds Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
-5.33%
3 Month
Performance
-38.19%
6 Month
Performance
-11.02%
Year-To-Date
Performance
-51.31%
1 Year
Performance
-52.29%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

BIRD Stock Chart for Friday, May, 10, 2024

BIRD Chart by TradingView

Allbirds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
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
02/29/2024$0.94$0.91
-3.00%		$0.97$0.91427,379 shs$139.10 million
02/28/2024$0.97$0.94
-2.99%		$0.97$0.93332,715 shs$143.39 million
02/27/2024$0.95$0.97
+1.55%		$0.98$0.94387,076 shs$147.81 million
02/26/2024$0.92$0.95
+3.06%		$1.00$0.92455,217 shs$145.54 million
02/23/2024$0.90$0.92
+3.23%		$0.94$0.85578,391 shs$141.22 million
02/22/2024$0.93$0.90
-3.50%		$0.93$0.89523,702 shs$136.80 million
02/21/2024$0.92$0.93
+1.15%		$0.95$0.88974,835 shs$141.77 million
02/20/2024$0.96$0.92
-4.06%		$0.96$0.91874,198 shs$140.16 million
02/19/2024$0.96$0.96$1.03$0.94984,000 shs$146.10 million
02/16/2024$1.03$0.96
-7.20%		$1.03$0.94977,974 shs$146.09 million
02/15/2024$0.99$1.03
+3.69%		$1.04$0.98456,565 shs$157.44 million
02/14/2024$0.96$0.99
+4.00%		$1.00$0.94369,033 shs$151.83 million
02/13/2024$1.04$0.96
-8.16%		$1.02$0.95819,099 shs$145.99 million
02/12/2024$0.96$1.04
+7.78%		$1.05$0.95639,375 shs$158.96 million
02/09/2024$0.96$0.96
+0.80%		$0.98$0.94327,213 shs$147.49 million

Related Companies:
This page (NASDAQ:BIRD) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings