Free Trial

Birkenstock (BIRK) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free BIRK Stock Alerts
$45.45
+0.61 (+1.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Birkenstock Stock Price Performance

5 Day
Performance
+1.36%
1 Month
Performance
-3.81%
3 Month
Performance
-2.32%
6 Month
Performance
+19.39%
Year-To-Date
Performance
-6.73%
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

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

BIRK Stock Chart for Sunday, April, 28, 2024

BIRK Chart by TradingView

Birkenstock Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$44.84$45.45
+1.36%		$46.12$45.04392,818 shs$8.54 billion
04/25/2024$45.04$44.84
-0.44%		$45.59$43.42603,359 shs$8.42 billion
04/24/2024$44.84$45.04
+0.45%		$45.49$44.51565,092 shs$8.46 billion
04/23/2024$43.90$44.84
+2.14%		$45.13$43.97386,115 shs$8.42 billion
04/22/2024$42.67$43.90
+2.88%		$44.81$42.68986,017 shs$8.01 billion
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
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
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
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

Related Companies:
This page (NYSE:BIRK) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press