BIRD(BIRD)
BIRD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.47 | $2.47 | $2.38 | $2.42 | 77,697 |
| 10/13/2026 | $2.84 | $2.84 | $2.51 | $2.52 | 386,699 |
| 10/12/2026 | $2.94 | $2.94 | $2.78 | $2.86 | 225,526 |
| 10/9/2026 | $2.93 | $3.00 | $2.89 | $2.93 | 213,340 |
| 10/8/2026 | $3.01 | $3.05 | $2.71 | $2.88 | 582,823 |
| 10/7/2026 | $3.15 | $3.18 | $3.04 | $3.06 | 200,688 |
| 10/6/2026 | $3.41 | $3.43 | $3.14 | $3.17 | 468,200 |
| 10/5/2026 | $3.47 | $3.51 | $3.29 | $3.41 | 434,810 |
| 10/2/2026 | $3.51 | $3.89 | $3.32 | $3.37 | 1.93M |
| 10/1/2026 | $2.57 | $3.60 | $2.51 | $3.49 | 4.18M |
| 9/30/2026 | $2.34 | $2.64 | $2.33 | $2.61 | 794,783 |
| 9/29/2026 | $2.33 | $2.37 | $2.30 | $2.34 | 114,945 |
| 9/28/2026 | $2.32 | $2.38 | $2.29 | $2.33 | 204,394 |
| 9/25/2026 | $2.38 | $2.38 | $2.30 | $2.32 | 245,967 |
| 9/24/2026 | $2.33 | $2.44 | $2.33 | $2.38 | 347,772 |
| 9/23/2026 | $2.38 | $2.40 | $2.34 | $2.37 | 158,586 |
| 9/22/2026 | $2.40 | $2.42 | $2.35 | $2.36 | 147,613 |
| 9/21/2026 | $2.30 | $2.42 | $2.29 | $2.37 | 245,701 |
| 9/18/2026 | $2.40 | $2.44 | $2.24 | $2.30 | 741,100 |
| 9/17/2026 | $2.43 | $2.47 | $2.40 | $2.44 | 164,254 |
| 9/16/2026 | $2.43 | $2.43 | $2.32 | $2.37 | 198,370 |
| 9/15/2026 | $2.52 | $2.52 | $2.35 | $2.36 | 219,248 |
| 9/14/2026 | $2.45 | $2.55 | $2.44 | $2.51 | 181,072 |
| 9/11/2026 | $2.43 | $2.53 | $2.42 | $2.44 | 127,282 |
| 9/10/2026 | $2.42 | $2.50 | $2.42 | $2.43 | 176,190 |
| 9/9/2026 | $2.50 | $2.55 | $2.45 | $2.46 | 109,829 |
| 9/8/2026 | $2.47 | $2.54 | $2.47 | $2.50 | 288,926 |
| 9/4/2026 | $2.49 | $2.57 | $2.38 | $2.52 | 378,838 |
| 9/3/2026 | $2.47 | $2.54 | $2.43 | $2.46 | 237,197 |
| 9/2/2026 | $2.33 | $2.51 | $2.33 | $2.44 | 466,380 |
| 9/1/2026 | $2.41 | $2.43 | $2.33 | $2.35 | 433,675 |
| 8/31/2026 | $2.50 | $2.56 | $2.45 | $2.46 | 290,205 |
| 8/28/2026 | $2.70 | $2.74 | $2.47 | $2.54 | 731,411 |
| 8/27/2026 | $2.41 | $3.14 | $2.36 | $2.77 | 7.04M |
| 8/26/2026 | $2.39 | $2.45 | $2.36 | $2.38 | 137,203 |
| 8/25/2026 | $2.46 | $2.46 | $2.35 | $2.37 | 218,699 |
| 8/24/2026 | $2.44 | $2.53 | $2.38 | $2.41 | 323,741 |
| 8/21/2026 | $2.25 | $2.48 | $2.24 | $2.45 | 529,930 |
| 8/20/2026 | $2.44 | $2.48 | $2.34 | $2.47 | 482,949 |
| 8/19/2026 | $2.41 | $2.50 | $2.38 | $2.40 | 260,900 |
| 8/18/2026 | $2.48 | $2.60 | $2.41 | $2.41 | 384,083 |
| 8/17/2026 | $2.56 | $2.61 | $2.46 | $2.48 | 282,800 |
| 8/14/2026 | $2.62 | $2.64 | $2.52 | $2.55 | 180,200 |
| 8/13/2026 | $2.58 | $2.66 | $2.46 | $2.64 | 377,539 |
| 8/12/2026 | $2.59 | $2.71 | $2.55 | $2.56 | 358,108 |
| 8/11/2026 | $2.51 | $2.62 | $2.46 | $2.54 | 339,543 |
| 8/10/2026 | $2.56 | $2.60 | $2.43 | $2.58 | 420,020 |
| 8/7/2026 | $2.44 | $2.54 | $2.40 | $2.53 | 418,221 |
| 8/6/2026 | $2.30 | $2.43 | $2.28 | $2.40 | 619,200 |
| 8/5/2026 | $2.26 | $2.37 | $2.20 | $2.33 | 279,445 |
| 8/4/2026 | $2.28 | $2.36 | $2.25 | $2.27 | 438,000 |
| 8/3/2026 | $2.22 | $2.28 | $2.19 | $2.25 | 237,116 |
| 7/31/2026 | $2.32 | $2.38 | $2.20 | $2.22 | 204,209 |
| 7/30/2026 | $2.21 | $2.32 | $2.20 | $2.30 | 274,375 |
| 7/29/2026 | $2.35 | $2.37 | $2.20 | $2.21 | 303,566 |
| 7/28/2026 | $2.45 | $2.46 | $2.28 | $2.38 | 398,370 |
| 7/27/2026 | $2.50 | $2.55 | $2.45 | $2.51 | 163,126 |
| 7/24/2026 | $2.61 | $2.61 | $2.42 | $2.46 | 213,399 |
| 7/23/2026 | $2.71 | $2.80 | $2.55 | $2.56 | 350,300 |
| 7/22/2026 | $2.73 | $2.88 | $2.68 | $2.76 | 421,300 |
| 7/21/2026 | $2.63 | $2.75 | $2.62 | $2.74 | 266,400 |
| 7/20/2026 | $2.72 | $2.80 | $2.64 | $2.64 | 304,780 |
| 7/17/2026 | $2.83 | $2.89 | $2.68 | $2.70 | 392,200 |
| 7/16/2026 | $2.95 | $2.99 | $2.85 | $2.85 | 260,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
