New Zealand markets close in 3 hours 21 minutes

Bird Global, Inc. (BRDSQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0406+0.0001 (+0.25%)
At close: 09:48AM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.04000.06000.04000.05580.055851,885
24 Jun 20240.06950.06950.04000.04650.046569,727
21 Jun 20240.06500.06950.04020.04530.0453182,125
20 Jun 20240.09500.09500.06010.06830.0683256,158
18 Jun 20240.09500.10000.05030.08680.0868367,569
17 Jun 20240.03660.17950.01800.08500.08501,541,674
14 Jun 20240.03670.03670.02000.02000.0200591
13 Jun 20240.02470.03400.01500.03300.033032,526
12 Jun 20240.02140.03580.01600.01650.016560,979
11 Jun 20240.01500.03000.01500.03000.03007,488
10 Jun 20240.01500.02000.01500.01500.01507,571
07 Jun 20240.02700.03900.01500.01500.015028,577
06 Jun 20240.01250.02990.01250.01900.01901,325
05 Jun 20240.03800.03800.01250.02200.02205,659
04 Jun 20240.01010.01050.01010.01030.01031,356
03 Jun 20240.02000.03700.02000.02330.02336,259
31 May 20240.02330.03000.01110.03000.0300205,898
30 May 20240.02150.03800.02150.03750.0375106,764
29 May 20240.02540.03020.02540.03020.03029,274
28 May 20240.02150.02540.02150.02540.02541,723
24 May 20240.02150.03900.02150.03000.030010,208
23 May 20240.02150.04080.02150.04000.040029,428
22 May 20240.03500.03600.02150.02580.025835,885
21 May 20240.03000.03450.02150.02150.021521,799
20 May 20240.02200.02200.02200.02200.02204,062
17 May 20240.03000.03500.02200.02210.022153,569
16 May 20240.02490.02490.02200.02200.022038,261
15 May 20240.02330.02490.02200.02290.022911,988
14 May 20240.02370.02450.02150.02290.022977,353
13 May 20240.02150.02400.02150.02250.022522,441
10 May 20240.04080.04080.02150.02330.023346,720
09 May 20240.02150.04090.02150.03000.030010,209
08 May 20240.04010.04150.01760.04150.041528,996
07 May 20240.03970.04300.01760.04140.0414107,463
06 May 20240.03050.03980.02650.03970.039743,995
03 May 20240.03700.04000.01750.03360.0336191,296
02 May 20240.03820.03820.03620.03620.03622,077
01 May 20240.03900.04130.03750.04120.04126,237
30 Apr 20240.03500.04400.03500.03500.035065,799
29 Apr 20240.04640.04640.03510.03940.039448,585
26 Apr 20240.03700.04640.03700.04640.046418,299
25 Apr 20240.03700.04300.03700.04170.04172,073
24 Apr 20240.04430.04560.03710.03710.03718,563
23 Apr 20240.03700.04580.03700.04560.045629,145
22 Apr 20240.03700.04430.03700.04000.04003,819
19 Apr 20240.03700.04580.03700.03800.038010,260
18 Apr 20240.04090.04990.03710.04850.04853,456
17 Apr 20240.03700.05640.03700.04000.040022,130
16 Apr 20240.04300.04720.03750.03750.037520,559
15 Apr 20240.03800.05740.03800.04850.048517,133
12 Apr 20240.04790.05750.04000.05300.0530115,638
11 Apr 20240.04780.05750.04000.05740.057488,943
10 Apr 20240.04800.04800.04000.04390.043935,980
09 Apr 20240.04000.04800.03900.04170.04175,110
08 Apr 20240.04650.05440.03900.04000.040011,018
05 Apr 20240.04650.05440.03870.05440.054419,346
04 Apr 20240.04650.05440.03850.04650.046521,880
03 Apr 20240.04120.05500.03700.05450.0545106,778
02 Apr 20240.05800.05800.03700.05790.057972,560
01 Apr 20240.04010.05800.04010.05800.05809,726
28 Mar 20240.05700.06000.04010.04900.0490448,253
27 Mar 20240.06300.06300.03700.06080.0608161,227
26 Mar 20240.05250.06500.04000.05940.059415,200
25 Mar 20240.03800.06500.03800.04750.047519,797
22 Mar 20240.05300.05690.04100.05250.05256,653
21 Mar 20240.04100.06250.04100.04820.04824,686
20 Mar 20240.04000.06000.03500.06000.060040,725
19 Mar 20240.04100.05300.04100.04920.049248,706
18 Mar 20240.04400.06480.04100.05120.051227,354
15 Mar 20240.04300.06000.04100.04400.044042,309
14 Mar 20240.05410.06500.04100.05000.0500243,397
13 Mar 20240.04310.06550.04310.05000.050045,776
12 Mar 20240.05480.06000.04960.05080.050861,625
11 Mar 20240.06170.07000.04320.05000.050085,575
08 Mar 20240.04210.07100.04210.06500.065048,991
07 Mar 20240.04390.07000.04380.07000.070026,793
06 Mar 20240.04360.06990.04360.04370.0437101,756
05 Mar 20240.06000.07000.04900.06300.063045,496
04 Mar 20240.04800.07500.04800.06500.065055,014
01 Mar 20240.07000.08880.05400.07100.0710194,826
29 Feb 20240.07000.07000.05400.07000.0700195,965
28 Feb 20240.05880.07000.04250.06550.0655208,132
27 Feb 20240.04150.07000.04150.05090.050959,857
26 Feb 20240.04140.07200.04140.06100.061055,206
23 Feb 20240.05500.06800.05000.05850.058541,921
22 Feb 20240.05300.07000.05300.06790.067976,555
21 Feb 20240.06050.07200.05020.06500.065057,153
20 Feb 20240.06290.07000.04000.05750.057544,267
16 Feb 20240.04160.06990.04160.05300.053032,642
15 Feb 20240.04600.06290.04200.06290.06296,268
14 Feb 20240.04600.06280.04600.05190.05193,537
13 Feb 20240.04600.05800.04600.04620.04629,815
12 Feb 20240.04210.04600.04210.04600.04601,677
09 Feb 20240.04110.07400.04110.04110.041137,537
08 Feb 20240.04110.06590.04110.04140.041417,107
07 Feb 20240.04300.06690.04110.06000.060029,112
06 Feb 20240.05400.06690.04110.05310.05311,426
05 Feb 20240.03810.06880.03810.06690.0669186,648
02 Feb 20240.03800.07000.03800.04000.040010,152
01 Feb 20240.03900.07000.03700.03790.037935,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...