Bird Global, Inc. - BRDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2024	0.05	0.05	0.05	0.06	0.04	51,378
January 12, 2024	0.04	0.05	0.05	0.07	0.04	54,844
January 11, 2024	0.04	0.04	0.04	0.06	0.04	35,802
January 10, 2024	0.05	0.05	0.05	0.07	0.05	81,479
January 09, 2024	0.05	0.06	0.06	0.06	0.05	156,218
January 08, 2024	0.06	0.06	0.06	0.08	0.06	182,014
January 05, 2024	0.06	0.06	0.06	0.08	0.06	42,102
January 04, 2024	0.07	0.07	0.07	0.08	0.06	71,976
January 03, 2024	0.08	0.06	0.06	0.08	0.06	30,570
January 02, 2024	0.05	0.06	0.06	0.08	0.05	75,388
December 29, 2023	0.08	0.05	0.05	0.08	0.04	161,037
December 28, 2023	0.05	0.07	0.07	0.08	0.04	189,013
December 27, 2023	0.07	0.08	0.08	0.08	0.04	89,847
December 26, 2023	0.04	0.07	0.07	0.07	0.04	298,481
December 22, 2023	0.06	0.06	0.06	0.07	0.04	302,539
December 21, 2023	0.08	0.06	0.06	0.09	0.05	457,413
December 20, 2023	0.27	0.08	0.08	0.3	0.07	3.88M
December 19, 2023	0.42	0.42	0.42	0.45	0.42	37,542
December 18, 2023	0.42	0.42	0.42	0.44	0.42	10,280
December 15, 2023	0.44	0.43	0.43	0.46	0.42	247,971
December 14, 2023	0.43	0.44	0.44	0.48	0.42	11,262
December 13, 2023	0.46	0.44	0.44	0.46	0.43	84,478
December 12, 2023	0.46	0.45	0.45	0.48	0.45	35,104
December 11, 2023	0.45	0.47	0.47	0.49	0.45	104,081
December 08, 2023	0.46	0.45	0.45	0.49	0.42	61,177
December 07, 2023	0.45	0.49	0.49	0.52	0.45	84,239
December 06, 2023	0.44	0.45	0.45	0.46	0.42	21,659
December 05, 2023	0.42	0.45	0.45	0.46	0.42	46,711
December 04, 2023	0.42	0.42	0.42	0.45	0.42	15,528
December 01, 2023	0.42	0.42	0.42	0.48	0.42	14,039
November 30, 2023	0.44	0.43	0.43	0.46	0.43	13,264
November 29, 2023	0.42	0.42	0.42	0.42	0.42	402
November 28, 2023	0.42	0.44	0.42	0.44	0.42	4,688
November 27, 2023	0.42	0.43	0.43	0.44	0.42	30,634
November 24, 2023	0.43	0.42	0.42	0.45	0.42	3,272
November 22, 2023	0.51	0.4	0.4	0.51	0.4	3,020
November 21, 2023	0.42	0.52	0.52	0.53	0.37	111,143
November 20, 2023	0.38	0.4	0.4	0.4	0.37	18,872
November 17, 2023	0.35	0.42	0.42	0.45	0.33	47,449
November 16, 2023	0.46	0.39	0.39	0.46	0.39	27,105
November 15, 2023	0.45	0.41	0.41	0.51	0.4	188,241
November 14, 2023	0.51	0.49	0.49	0.56	0.49	94,429
November 13, 2023	0.49	0.53	0.53	0.55	0.45	49,799
November 10, 2023	0.45	0.5	0.5	0.55	0.45	16,519
November 09, 2023	0.5	0.51	0.51	0.55	0.5	26,288
November 08, 2023	0.5	0.5	0.5	0.55	0.5	38,559
November 07, 2023	0.5	0.5	0.5	0.52	0.48	14,975
November 06, 2023	0.49	0.48	0.48	0.52	0.48	37,112
November 03, 2023	0.47	0.51	0.51	0.52	0.46	46,568
November 02, 2023	0.58	0.53	0.53	0.58	0.47	43,044
November 01, 2023	0.5	0.55	0.55	0.62	0.5	41,905
October 31, 2023	0.43	0.47	0.47	0.54	0.43	36,440
October 30, 2023	0.54	0.48	0.48	0.54	0.46	41,539
October 27, 2023	0.53	0.54	0.54	0.65	0.53	11,768
October 26, 2023	0.59	0.52	0.51	0.59	0.52	2,721
October 25, 2023	0.47	0.59	0.58	0.6	0.47	16,233
October 24, 2023	0.45	0.6	0.6	0.65	0.45	68,764
October 23, 2023	0.54	0.48	0.48	0.54	0.48	18,513
October 20, 2023	0.48	0.52	0.52	0.54	0.48	65,307
October 19, 2023	0.44	0.54	0.54	0.57	0.44	43,651

Bird Global, Inc. (BRDS) NYSE