Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Allbirds (BIRD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.31 2.37 2.30 2.33 12,812
25th Sep 2026 (Fri) 2.37 2.37 2.30 2.32 16,959
24th Sep 2026 (Thu) 2.345 2.44 2.34 2.38 16,130
23rd Sep 2026 (Wed) 2.37 2.385 2.345 2.37 9,351
22nd Sep 2026 (Tue) 2.40 2.41 2.36 2.36 11,788
21st Sep 2026 (Mon) 2.32 2.415 2.30 2.37 12,102
18th Sep 2026 (Fri) 2.41 2.41 2.25 2.30 33,768
17th Sep 2026 (Thu) 2.41 2.47 2.41 2.44 10,414
16th Sep 2026 (Wed) 2.38 2.42 2.32 2.37 20,425
15th Sep 2026 (Tue) 2.52 2.52 2.36 2.355 20,475
14th Sep 2026 (Mon) 2.475 2.55 2.44 2.51 11,594
11th Sep 2026 (Fri) 2.48 2.51 2.42 2.44 14,434
10th Sep 2026 (Thu) 2.43 2.48 2.42 2.43 22,202
9th Sep 2026 (Wed) 2.50 2.55 2.45 2.46 11,115
8th Sep 2026 (Tue) 2.52 2.54 2.49 2.50 20,759
7th Sep 2026 (Mon) 2.48 2.56 2.39 2.52 34,311
4th Sep 2026 (Fri) 2.48 2.56 2.39 2.52 34,311
3rd Sep 2026 (Thu) 2.45 2.54 2.44 2.46 19,673
2nd Sep 2026 (Wed) 2.37 2.51 2.37 2.435 24,545
1st Sep 2026 (Tue) 2.39 2.41 2.33 2.35 42,178
31st Aug 2026 (Mon) 2.47 2.56 2.45 2.455 18,485
28th Aug 2026 (Fri) 2.70 2.70 2.475 2.54 53,737
27th Aug 2026 (Thu) 2.43 3.13 2.36 2.77 508,157
26th Aug 2026 (Wed) 2.38 2.45 2.37 2.38 8,358
25th Aug 2026 (Tue) 2.42 2.42 2.36 2.37 14,478
24th Aug 2026 (Mon) 2.44 2.52 2.40 2.41 18,938
21st Aug 2026 (Fri) 2.30 2.48 2.245 2.45 45,088
20th Aug 2026 (Thu) 2.41 2.46 2.35 2.47 34,946
19th Aug 2026 (Wed) 2.41 2.50 2.39 2.40 27,442
18th Aug 2026 (Tue) 2.46 2.57 2.41 2.41 19,541
17th Aug 2026 (Mon) 2.53 2.605 2.46 2.48 16,821
14th Aug 2026 (Fri) 2.58 2.64 2.52 2.55 12,280
13th Aug 2026 (Thu) 2.55 2.65 2.46 2.64 42,595
12th Aug 2026 (Wed) 2.64 2.70 2.56 2.56 33,036
11th Aug 2026 (Tue) 2.50 2.62 2.50 2.54 31,684
10th Aug 2026 (Mon) 2.56 2.59 2.45 2.58 19,150
7th Aug 2026 (Fri) 2.48 2.54 2.41 2.53 22,061
6th Aug 2026 (Thu) 2.30 2.42 2.29 2.40 30,532
5th Aug 2026 (Wed) 2.23 2.365 2.21 2.33 19,284
4th Aug 2026 (Tue) 2.30 2.36 2.26 2.27 29,878
3rd Aug 2026 (Mon) 2.22 2.275 2.19 2.25 20,125
31st Jul 2026 (Fri) 2.30 2.31 2.205 2.22 11,634
30th Jul 2026 (Thu) 2.21 2.31 2.205 2.30 17,407
29th Jul 2026 (Wed) 2.35 2.35 2.20 2.21 25,803
FTSE 100 Latest
Value10,684.88
Change0.00