Birkenstock (BIRK) Stock Chart & Stock Price History

$43.90
+1.23 (+2.88%)
(As of 04/22/2024 ET)

Birkenstock Stock Price Performance

5 Day
Performance
+3.41%
1 Month
Performance
-6.44%
3 Month
Performance
-8.13%
6 Month
Performance
+13.00%
Year-To-Date
Performance
-10.26%
Receive BIRK Stock News and Ratings via Email

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

BIRK Stock Chart for Monday, April, 22, 2024

Birkenstock Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/19/2024$42.02$42.66
+1.52%
$43.22$42.19852,735 shs$8.01 billion
04/18/2024$42.29$42.02
-0.64%
$42.64$41.63736,523 shs$7.89 billion
04/17/2024$42.18$42.29
+0.26%
$42.74$41.79612,996 shs$7.94 billion
04/16/2024$42.16$42.18
+0.05%
$42.43$41.00899,892 shs$7.92 billion
04/15/2024$43.03$42.16
-2.02%
$43.23$41.81771,357 shs$7.92 billion
04/12/2024$43.81$43.03
-1.78%
$43.89$41.96692,183 shs$8.08 billion
04/11/2024$43.42$43.81
+0.90%
$44.35$42.99456,881 shs$8.23 billion
04/10/2024$45.21$43.42
-3.96%
$46.35$43.211.09 million shs$8.16 billion
04/09/2024$44.55$45.21
+1.48%
$45.33$44.01351,666 shs$8.49 billion
04/08/2024$44.04$44.55
+1.16%
$45.06$44.22418,195 shs$8.37 billion
04/05/2024$41.99$44.04
+4.88%
$44.65$42.001.33 million shs$8.27 billion
04/04/2024$43.36$41.99
-3.15%
$43.96$41.781.32 million shs$7.89 billion
04/03/2024$45.19$43.36
-4.06%
$45.29$43.29684,415 shs$8.14 billion
04/02/2024$46.61$45.19
-3.05%
$46.85$44.74670,412 shs$8.49 billion
04/01/2024$47.25$46.61
-1.35%
$47.59$46.58244,046 shs$8.75 billion
03/29/2024$47.25$47.25$48.44$46.84391,468 shs$8.87 billion
03/28/2024$47.03$47.25
+0.47%
$48.44$46.84382,370 shs$8.87 billion
03/27/2024$46.25$47.03
+1.69%
$47.19$45.72589,295 shs$8.83 billion
03/26/2024$45.68$46.25
+1.25%
$46.64$45.78202,684 shs$8.69 billion
03/25/2024$46.75$45.68
-2.29%
$47.04$45.43375,036 shs$8.58 billion
03/22/2024$46.75$46.74
-0.02%
$47.19$46.06549,336 shs$8.78 billion
03/21/2024$45.95$46.75
+1.74%
$47.44$45.67654,406 shs$8.78 billion
03/20/2024$45.87$45.95
+0.17%
$46.17$45.19615,406 shs$8.63 billion
03/19/2024$46.40$45.87
-1.14%
$46.41$44.81973,841 shs$8.62 billion
03/18/2024$47.09$46.40
-1.47%
$47.28$45.90710,434 shs$8.72 billion
03/15/2024$46.43$47.06
+1.36%
$47.33$46.27598,105 shs$8.84 billion
03/14/2024$46.82$46.43
-0.83%
$46.94$45.91406,459 shs$8.72 billion
03/13/2024$47.03$46.82
-0.45%
$48.07$46.65530,869 shs$8.79 billion
03/12/2024$47.42$47.03
-0.82%
$47.43$46.25287,118 shs$8.83 billion
03/11/2024$47.18$47.42
+0.51%
$47.63$46.20538,890 shs$8.91 billion
03/08/2024$48.45$47.18
-2.62%
$48.91$46.71433,621 shs$8.86 billion
03/07/2024$48.19$48.45
+0.54%
$49.16$48.35182,638 shs$9.10 billion
03/06/2024$48.36$48.19
-0.35%
$49.04$47.77182,914 shs$9.05 billion
03/05/2024$50.22$48.36
-3.70%
$50.46$48.01618,730 shs$9.08 billion
03/04/2024$47.83$50.22
+5.00%
$51.41$48.20971,839 shs$9.43 billion
03/01/2024$50.01$47.88
-4.26%
$50.88$47.59613,884 shs$8.99 billion
02/29/2024$51.25$50.01
-2.41%
$50.04$44.752.51 million shs$9.39 billion
02/28/2024$51.47$51.25
-0.44%
$52.12$49.45938,765 shs$9.63 billion
02/27/2024$51.00$51.47
+0.92%
$51.86$50.76719,008 shs$9.67 billion
02/26/2024$52.00$51.00
-1.92%
$53.18$50.82526,985 shs$9.58 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“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
02/23/2024$51.30$52.00
+1.36%
$52.10$50.44413,576 shs$9.77 billion
02/22/2024$51.98$51.30
-1.31%
$55.00$50.891.14 million shs$9.64 billion
02/21/2024$49.24$51.98
+5.56%
$52.94$49.021.51 million shs$9.76 billion
02/20/2024$49.25$49.24
-0.02%
$50.05$48.63487,804 shs$9.25 billion
02/19/2024$49.25$49.25$50.50$49.10443,500 shs$9.25 billion
02/16/2024$49.80$49.25
-1.10%
$50.50$49.10443,360 shs$9.25 billion
02/15/2024$49.78$49.80
+0.04%
$50.82$48.78434,128 shs$9.35 billion
02/14/2024$48.13$49.78
+3.43%
$50.28$48.57475,100 shs$9.35 billion
02/13/2024$50.70$48.13
-5.07%
$49.35$47.85297,882 shs$9.04 billion
02/12/2024$47.86$50.70
+5.93%
$51.09$48.00606,249 shs$9.52 billion
02/09/2024$48.00$47.86
-0.29%
$48.38$47.36322,082 shs$8.99 billion
02/08/2024$45.91$48.00
+4.55%
$48.75$45.70489,521 shs$9.02 billion
02/07/2024$46.41$45.91
-1.08%
$46.89$45.65296,202 shs$8.62 billion
02/06/2024$45.15$46.41
+2.79%
$47.00$45.08403,977 shs$8.72 billion
02/05/2024$46.09$45.15
-2.04%
$45.98$44.01715,094 shs$8.48 billion
02/02/2024$46.67$46.09
-1.24%
$46.76$45.60448,219 shs$8.66 billion
02/01/2024$46.39$46.67
+0.60%
$46.92$45.42701,238 shs$8.77 billion
01/31/2024$47.50$46.39
-2.34%
$48.44$46.29474,114 shs$8.71 billion
01/30/2024$48.42$47.50
-1.90%
$48.54$47.43310,856 shs$8.92 billion
01/29/2024$46.53$48.42
+4.06%
$48.76$46.46662,656 shs$9.09 billion
01/26/2024$46.41$46.53
+0.26%
$47.37$46.25332,354 shs$8.74 billion
01/25/2024$44.80$46.41
+3.59%
$46.44$44.84616,466 shs$8.72 billion
01/24/2024$45.61$44.80
-1.78%
$46.66$44.77523,091 shs$8.41 billion
01/23/2024$47.60$45.61
-4.18%
$48.03$45.10827,607 shs$8.57 billion
01/22/2024$46.32$47.60
+2.76%
$49.24$46.461.01 million shs$8.94 billion

This page (NYSE:BIRK) was last updated on 4/22/2024 by MarketBeat.com Staff

From Our Partners