Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Smartbird Inc (BIRD) Historical Prices

BIRD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.112.131.931.951.95-8.02%339,4610.68
Oct 29, 20262.112.192.112.122.12-0.93%153,6250.31
Oct 28, 20262.142.152.052.142.14+1.42%128,4750.26
Oct 27, 20262.152.212.052.112.11-1.86%580,5501.17
Oct 26, 20262.262.292.152.152.15-6.11%236,9570.48
Oct 23, 20262.272.322.242.292.29-0.43%143,6750.29
Oct 22, 20262.432.542.272.302.30-4.96%318,8590.64
Oct 21, 20262.312.432.292.422.42+5.22%278,3980.56
Oct 20, 20262.322.392.292.302.30-1.29%121,7140.24
Oct 19, 20262.382.412.332.332.33-1.89%136,7460.27
Oct 16, 20262.392.412.312.382.38+0.64%242,2080.48
Oct 15, 20262.352.442.342.362.36+0.21%256,2630.50
Oct 14, 20262.472.472.352.362.36-6.55%176,1330.34
Oct 13, 20262.842.842.512.522.52-11.89%386,6990.76
Oct 12, 20262.942.942.782.862.86-2.39%225,5260.44
Oct 09, 20262.933.002.892.932.93+1.74%213,3400.42
Oct 08, 20263.013.052.712.882.88-5.88%582,8231.15
Oct 07, 20263.153.183.043.063.06-3.47%200,6880.39
Oct 06, 20263.413.433.143.173.17-7.04%468,2000.91
Oct 05, 20263.473.513.293.413.41+1.34%432,0000.85
Oct 02, 20263.513.893.323.373.37-3.58%1,926,5203.97
Oct 01, 20262.573.602.513.493.49+33.72%4,148,2859.73
Sep 30, 20262.342.642.332.612.61+11.54%794,7831.92
Sep 29, 20262.332.372.302.342.34+0.43%114,9450.27
Sep 28, 20262.322.382.292.332.33+0.43%204,3940.48
Sep 25, 20262.382.382.302.322.32-2.52%245,9670.57
Sep 24, 20262.332.442.332.382.38+0.42%347,7720.79
Sep 23, 20262.382.402.342.372.37+0.42%158,5860.35
Sep 22, 20262.402.422.352.362.36-0.42%147,6130.31
Sep 21, 20262.302.422.292.372.37+3.04%245,7010.49
Sep 18, 20262.402.442.242.302.30-5.74%741,1001.43
Sep 17, 20262.432.472.402.442.44+2.95%164,2070.24
Sep 16, 20262.432.432.322.372.37+0.64%198,3700.29
Sep 15, 20262.522.522.352.362.36-6.18%219,2480.24
Sep 14, 20262.452.552.442.512.51+2.87%181,0720.11
Sep 11, 20262.432.532.422.442.44+0.41%127,2820.08
Sep 10, 20262.422.502.422.432.43-1.22%176,1900.11
Sep 09, 20262.502.552.452.462.46-1.60%109,8290.07
Sep 08, 20262.472.542.472.502.50-0.79%288,9260.17
Sep 07, 20262.492.572.382.522.52+0.00%00.00
Sep 04, 20262.492.572.382.522.52+2.44%378,8380.23
Sep 03, 20262.472.542.432.462.46+1.03%232,3210.14
Sep 02, 20262.332.512.332.442.44+3.62%466,3800.28
Sep 01, 20262.412.432.332.352.35-4.28%432,0970.26
Aug 31, 20262.502.562.452.462.46-3.35%290,2050.18
Aug 28, 20262.702.742.472.542.54-8.30%729,1970.44
Aug 27, 20262.413.142.362.772.77+16.39%7,042,1274.54
Aug 26, 20262.392.452.362.382.38+0.42%137,2030.09
Aug 25, 20262.462.462.352.372.37-1.66%218,4220.14
Aug 24, 20262.442.532.382.412.41-1.63%323,7410.21