NASDAQ:BIRD
Allbirds, Inc. Stock Price (Quote)
$0.732
-0.0289 (-3.80%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.540 | $0.82 | Friday, 17th May 2024 BIRD stock ended at $0.732. This is 3.80% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 9.21% from a day low at $0.714 to a day high of $0.780. |
90 days | $0.535 | $1.00 | |
52 weeks | $0.535 | $1.83 |
Date | Open | High | Low | Close | Volume |
May 25, 2021 | $3.81 | $3.89 | $3.76 | $3.82 | 82 672 |
May 24, 2021 | $3.90 | $3.98 | $3.80 | $3.82 | 104 461 |
May 21, 2021 | $4.06 | $4.06 | $3.85 | $3.94 | 175 373 |
May 20, 2021 | $3.80 | $4.20 | $3.74 | $3.99 | 623 867 |
May 19, 2021 | $3.67 | $3.79 | $3.65 | $3.79 | 114 797 |
May 18, 2021 | $3.72 | $3.78 | $3.68 | $3.71 | 382 222 |
May 17, 2021 | $3.78 | $3.84 | $3.71 | $3.80 | 238 196 |
May 14, 2021 | $3.83 | $3.92 | $3.70 | $3.87 | 226 271 |
May 13, 2021 | $3.79 | $3.94 | $3.71 | $3.79 | 365 582 |
May 12, 2021 | $3.73 | $3.96 | $3.70 | $3.81 | 530 931 |
May 11, 2021 | $3.87 | $3.96 | $3.73 | $3.87 | 592 443 |
May 10, 2021 | $4.39 | $4.40 | $4.07 | $4.07 | 464 166 |
May 07, 2021 | $4.04 | $4.40 | $4.04 | $4.39 | 1 076 954 |
May 06, 2021 | $4.29 | $5.20 | $3.89 | $4.21 | 17 812 130 |
May 05, 2021 | $3.87 | $4.04 | $3.77 | $3.83 | 505 922 |
May 04, 2021 | $3.58 | $3.96 | $3.52 | $3.89 | 503 754 |
May 03, 2021 | $3.99 | $3.99 | $3.66 | $3.71 | 663 784 |
Apr 30, 2021 | $4.19 | $4.23 | $3.90 | $4.06 | 683 974 |
Apr 29, 2021 | $4.45 | $4.45 | $4.21 | $4.30 | 533 581 |
Apr 28, 2021 | $4.32 | $4.47 | $4.30 | $4.39 | 704 493 |
Apr 27, 2021 | $4.34 | $4.41 | $4.26 | $4.33 | 711 593 |
Apr 26, 2021 | $4.32 | $4.65 | $4.11 | $4.33 | 1 191 803 |
Apr 23, 2021 | $4.48 | $4.69 | $4.20 | $4.22 | 1 394 357 |
Apr 22, 2021 | $4.53 | $4.99 | $4.30 | $4.49 | 2 096 409 |
Apr 21, 2021 | $5.07 | $5.20 | $4.15 | $4.74 | 3 918 948 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BIRD stock historical prices to predict future price movements?
Trend Analysis: Examine the BIRD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BIRD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.