Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIRDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 15.06 | -0.230 | -1.50% | 15.24 | 15.30 | 14.65 | 1,034.00 |
| Jun 16 2024 | 15.29 | -0.280 | -1.80% | 15.57 | 15.66 | 14.43 | 759.00 |
| Jun 15 2024 | 15.57 | 0.530 | 3.52% | 15.04 | 16.44 | 15.03 | 860.00 |
| Jun 14 2024 | 15.04 | -0.350 | -2.27% | 15.39 | 15.49 | 14.93 | 773.00 |
| Jun 13 2024 | 15.39 | 0.160 | 1.05% | 15.23 | 15.63 | 15.00 | 881.00 |
| Jun 12 2024 | 15.23 | -0.070 | -0.46% | 15.30 | 15.72 | 14.45 | 872.00 |
| Jun 11 2024 | 15.30 | -0.760 | -4.73% | 16.06 | 16.37 | 14.93 | 888.00 |
| Jun 10 2024 | 16.06 | -0.440 | -2.67% | 16.49 | 16.50 | 15.22 | 1,084.00 |
| Jun 09 2024 | 16.50 | 0.120 | 0.73% | 16.38 | 16.50 | 16.27 | 840.00 |
| Jun 08 2024 | 16.38 | -0.090 | -0.55% | 16.47 | 16.70 | 15.13 | 861.00 |
| Jun 07 2024 | 16.47 | -0.590 | -3.46% | 17.06 | 18.52 | 16.17 | 815.00 |
| Jun 06 2024 | 17.06 | -0.440 | -2.51% | 17.50 | 17.61 | 16.80 | 784.00 |
| Jun 05 2024 | 17.50 | 0.320 | 1.86% | 18.55 | 18.57 | 17.17 | 1,054.00 |
| Jun 04 2024 | 17.18 | -0.120 | -0.69% | 17.30 | 17.43 | 16.81 | 450.00 |
| Jun 03 2024 | 17.30 | -0.180 | -1.03% | 17.48 | 18.51 | 15.92 | 875.00 |
| Jun 02 2024 | 17.48 | -0.990 | -5.36% | 18.47 | 18.48 | 17.01 | 786.00 |
| Jun 01 2024 | 18.47 | -0.010 | -0.05% | 18.48 | 18.51 | 18.08 | 714.00 |
| May 31 2024 | 18.48 | -0.070 | -0.38% | 18.55 | 18.73 | 18.40 | 617.00 |
| May 30 2024 | 18.55 | -0.190 | -1.01% | 18.74 | 18.75 | 17.02 | 764.00 |
| May 29 2024 | 18.74 | -0.480 | -2.50% | 19.22 | 20.22 | 18.36 | 732.00 |
| May 28 2024 | 19.22 | -0.220 | -1.13% | 19.44 | 19.61 | 19.02 | 701.00 |
| May 27 2024 | 19.44 | 0.890 | 4.80% | 18.55 | 20.75 | 18.51 | 1,301.00 |
| May 26 2024 | 18.55 | 0.650 | 3.63% | 17.90 | 18.64 | 17.86 | 707.00 |
| May 25 2024 | 17.90 | 0.020 | 0.11% | 17.88 | 18.11 | 17.72 | 710.00 |
| May 24 2024 | 17.88 | -0.680 | -3.66% | 18.56 | 18.75 | 16.51 | 696.00 |
| May 23 2024 | 18.56 | 0.170 | 0.92% | 18.39 | 19.26 | 15.70 | 861.00 |
| May 22 2024 | 18.39 | -1.29 | -6.55% | 19.68 | 19.70 | 17.66 | 706.00 |
| May 21 2024 | 19.68 | 1.20 | 6.49% | 18.48 | 19.85 | 18.45 | 722.00 |
| May 20 2024 | 18.48 | 3.15 | 20.55% | 15.33 | 20.00 | 15.31 | 1,697.00 |
| May 19 2024 | 15.33 | -0.680 | -4.25% | 16.04 | 16.29 | 15.25 | 892.00 |
| May 18 2024 | 16.01 | 0.750 | 4.91% | 15.26 | 17.00 | 15.14 | 667.00 |
| May 17 2024 | 15.26 | 0.960 | 6.71% | 14.30 | 15.42 | 14.30 | 854.00 |
| May 16 2024 | 14.30 | -0.730 | -4.86% | 15.03 | 17.00 | 13.62 | 913.00 |
| May 15 2024 | 15.03 | 0.230 | 1.55% | 14.80 | 26.22 | 13.68 | 1,104.00 |
| May 14 2024 | 14.80 | -0.850 | -5.43% | 15.65 | 15.71 | 14.79 | 859.00 |
| May 13 2024 | 15.65 | -0.130 | -0.82% | 26.06 | 30.00 | 15.47 | 1,644.00 |
| May 12 2024 | 15.78 | -0.150 | -0.94% | 15.94 | 15.94 | 15.76 | 842.00 |
| May 11 2024 | 15.93 | -1.02 | -6.02% | 16.96 | 17.07 | 15.56 | 845.00 |
| May 10 2024 | 16.95 | -0.420 | -2.42% | 17.42 | 17.56 | 16.90 | 751.00 |
| May 09 2024 | 17.37 | 0.280 | 1.64% | 17.08 | 23.46 | 16.96 | 772.00 |
| May 08 2024 | 17.09 | -0.490 | -2.79% | 17.73 | 17.77 | 17.00 | 744.00 |
| May 07 2024 | 17.58 | -0.480 | -2.66% | 18.06 | 18.45 | 17.21 | 802.00 |
| May 06 2024 | 18.06 | -0.270 | -1.47% | 18.30 | 18.88 | 18.00 | 1,468.00 |
| May 05 2024 | 18.33 | 0.020 | 0.11% | 18.31 | 18.67 | 18.00 | 731.00 |
| May 04 2024 | 18.31 | 0.040 | 0.22% | 18.27 | 18.55 | 18.04 | 747.00 |
| May 03 2024 | 18.27 | 0.700 | 3.98% | 17.57 | 18.43 | 17.52 | 783.00 |
| May 02 2024 | 17.57 | 0.300 | 1.74% | 17.27 | 17.69 | 17.10 | 593.00 |
| May 01 2024 | 17.27 | -1.30 | -7.00% | 18.57 | 18.59 | 16.61 | 755.00 |
| Apr 30 2024 | 18.57 | -2.11 | -10.20% | 20.68 | 20.92 | 17.74 | 782.00 |
| Apr 29 2024 | 20.68 | -0.800 | -3.72% | 26.06 | 30.00 | 20.00 | 1,685.00 |
| Apr 28 2024 | 21.48 | 0.610 | 2.92% | 20.87 | 22.00 | 20.74 | 646.00 |
| Apr 27 2024 | 20.87 | -0.120 | -0.57% | 20.99 | 22.74 | 18.71 | 739.00 |
| Apr 26 2024 | 20.99 | 4.07 | 24.05% | 16.88 | 23.07 | 16.75 | 1,403.00 |
| Apr 25 2024 | 16.92 | 0.230 | 1.38% | 16.69 | 17.01 | 15.05 | 821.00 |
| Apr 24 2024 | 16.69 | -0.850 | -4.85% | 17.54 | 18.64 | 16.16 | 885.00 |
| Apr 23 2024 | 17.54 | -1.34 | -7.10% | 18.88 | 18.92 | 17.28 | 738.00 |
| Apr 22 2024 | 18.88 | 0.460 | 2.50% | 26.06 | 30.00 | 18.32 | 1,549.00 |
| Apr 21 2024 | 18.42 | -0.200 | -1.07% | 18.62 | 19.93 | 18.15 | 707.00 |
| Apr 20 2024 | 18.62 | 1.61 | 9.47% | 17.01 | 18.91 | 15.06 | 742.00 |
| Apr 19 2024 | 17.01 | 0.410 | 2.47% | 16.60 | 18.42 | 15.64 | 836.00 |
| Apr 18 2024 | 16.60 | 0.200 | 1.22% | 16.40 | 16.95 | 14.75 | 876.00 |
| Apr 17 2024 | 16.40 | -0.140 | -0.85% | 16.54 | 16.90 | 15.94 | 859.00 |
| Apr 16 2024 | 16.54 | -0.290 | -1.72% | 16.83 | 17.41 | 15.19 | 947.00 |
| Apr 15 2024 | 16.83 | -1.03 | -5.77% | 17.87 | 18.88 | 16.16 | 1,651.00 |
| Apr 14 2024 | 17.86 | -0.500 | -2.72% | 18.36 | 19.93 | 16.34 | 846.00 |
| Apr 13 2024 | 18.36 | -1.98 | -9.73% | 20.34 | 20.51 | 17.71 | 869.00 |
| Apr 12 2024 | 20.34 | -1.77 | -8.01% | 22.11 | 22.67 | 19.66 | 724.00 |
| Apr 11 2024 | 22.11 | -1.21 | -5.19% | 23.32 | 23.55 | 21.78 | 586.00 |
| Apr 10 2024 | 23.32 | 0.210 | 0.91% | 23.11 | 23.50 | 22.24 | 553.00 |
| Apr 09 2024 | 23.11 | 1.10 | 5.00% | 22.01 | 24.61 | 22.01 | 772.00 |
| Apr 08 2024 | 22.01 | 1.84 | 9.12% | 20.17 | 22.65 | 20.09 | 1,502.00 |
| Apr 07 2024 | 20.17 | -0.260 | -1.27% | 20.43 | 20.68 | 18.94 | 770.00 |
| Apr 06 2024 | 20.43 | 0.700 | 3.55% | 19.73 | 20.85 | 19.28 | 744.00 |
| Apr 05 2024 | 19.73 | -0.790 | -3.85% | 20.52 | 20.52 | 19.27 | 777.00 |
| Apr 04 2024 | 20.52 | 1.07 | 5.50% | 19.48 | 21.37 | 18.94 | 804.00 |
| Apr 03 2024 | 19.45 | 0.030 | 0.15% | 19.42 | 19.85 | 19.00 | 900.00 |
| Apr 02 2024 | 19.42 | -1.84 | -8.65% | 21.29 | 21.78 | 19.09 | 992.00 |
| Apr 01 2024 | 21.26 | -1.77 | -7.69% | 23.17 | 24.12 | 20.00 | 1,638.00 |
| Mar 31 2024 | 23.03 | -0.020 | -0.09% | 23.05 | 24.05 | 20.67 | 773.00 |
| Mar 30 2024 | 23.05 | -4.36 | -15.91% | 27.30 | 27.59 | 20.13 | 826.00 |
| Mar 29 2024 | 27.41 | 3.00 | 12.29% | 25.44 | 27.87 | 24.29 | 771.00 |
| Mar 28 2024 | 24.41 | -1.12 | -4.39% | 23.67 | 25.82 | 22.22 | 1,066.00 |
| Mar 27 2024 | 25.53 | -0.760 | -2.89% | 26.29 | 27.41 | 25.52 | 916.00 |
| Mar 26 2024 | 26.29 | 0.230 | 0.88% | 26.06 | 30.00 | 25.82 | 1,080.00 |
| Mar 25 2024 | 26.06 | 3.62 | 16.13% | 22.41 | 27.17 | 22.18 | 1,153.00 |
| Mar 24 2024 | 22.44 | 0.240 | 1.08% | 22.20 | 25.03 | 21.48 | 1,148.00 |
| Mar 23 2024 | 22.20 | -0.410 | -1.81% | 22.61 | 23.62 | 20.08 | 1,137.00 |
| Mar 22 2024 | 22.61 | -1.51 | -6.26% | 24.24 | 25.82 | 21.21 | 1,146.00 |
| Mar 21 2024 | 24.12 | -1.33 | -5.23% | 25.45 | 28.38 | 22.79 | 1,119.00 |
| Mar 20 2024 | 25.45 | 4.62 | 22.18% | 20.83 | 26.00 | 19.91 | 1,152.00 |
