Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free BIRD Stock Alerts
$0.61
-0.01 (-2.26%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Allbirds Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+2.84%
3 Month
Performance
-32.84%
6 Month
Performance
-37.62%
Year-To-Date
Performance
-48.57%
1 Year
Performance
-47.06%
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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

BIRD Stock Chart for Tuesday, May, 28, 2024

BIRD Chart by TradingView

Allbirds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
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

Related Companies:
This page (NASDAQ:BIRD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders