Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad)
Free BIRD Stock Alerts
$0.63
-0.06 (-8.65%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Allbirds Stock Price Performance

5 Day
Performance
+5.42%
1 Month
Performance
-8.38%
3 Month
Performance
-38.83%
6 Month
Performance
-29.99%
Year-To-Date
Performance
-48.57%
1 Year
Performance
-47.50%
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 Huge Alerts
The #1 Biotech Stock to Have on Your Radar in 2024…
Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!
Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!

BIRD Stock Chart for Wednesday, April, 24, 2024

BIRD Chart by TradingView

Allbirds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
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
02/08/2024$0.93$0.96
+3.18%		$0.98$0.93303,399 shs$146.31 million
02/07/2024$0.96$0.93
-3.46%		$0.96$0.92639,736 shs$141.80 million
02/06/2024$0.92$0.96
+4.17%		$0.98$0.92294,390 shs$146.87 million
02/05/2024$1.01$0.92
-8.67%		$1.01$0.92585,131 shs$140.99 million
02/02/2024$0.98$1.01
+3.34%		$1.06$0.94865,996 shs$154.38 million
02/01/2024$0.96$0.98
+1.87%		$1.01$0.94568,941 shs$149.40 million
01/31/2024$1.01$0.96
-5.00%		$1.03$0.95575,976 shs$146.66 million
01/30/2024$1.06$1.01
-4.72%		$1.05$1.01305,710 shs$154.38 million
01/29/2024$1.03$1.06
+2.91%		$1.07$0.99452,175 shs$162.02 million
01/26/2024$1.02$1.03
+0.98%		$1.08$1.02318,889 shs$157.44 million
01/25/2024$1.03$1.02
-0.97%		$1.06$1.00527,213 shs$155.91 million
01/24/2024$1.09$1.03
-5.50%		$1.12$1.02427,785 shs$157.44 million
01/23/2024$1.05$1.09
+3.81%		$1.12$1.06773,666 shs$166.61 million

Related Companies:
This page (NASDAQ:BIRD) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing