BIRD Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640959500$15.85$15.85$15.85$15.85100$15.921367
1640961000$15.78$15.78$15.78$15.785,155$15.783579
1640961060$15.75$15.75$15.75$15.75400$15.777842
1640961120$15.925$15.925$15.925$15.925250$15.785726
1640961180$15.97$15.97$15.97$15.97183$15.789856
1640961240$15.94$15.94$15.94$15.94100$15.792323
1640961300$15.987$15.987$15.8501$15.901,380$15.811302
1640961480$15.86$15.89$15.86$15.89300$15.813574
1640961540$15.78$15.86$15.78$15.78333,700$15.811652
1640961600$15.64$15.72$15.64$15.701,401$15.79766
1640961660$15.61$15.61$15.61$15.61200$15.794556
1640961720$15.6321$15.8499$15.6101$15.735,862$15.80308
1640961780$15.725$15.725$15.725$15.725100$15.802752
1640961840$15.80$15.80$15.80$15.80550$15.802447
1640961900$15.81$15.8286$15.70$15.701,725$15.800652
1640961960$15.72$15.72$15.6201$15.6201800$15.79441
1640962020$15.745$15.745$15.745$15.745100$15.794284
1640962080$15.6682$15.80$15.6682$15.801,463$15.793029
1640962140$15.84$15.84$15.805$15.805200$15.793276
1640962200$15.8052$15.8052$15.8052$15.8052100$15.793403
1640962320$15.815$15.87$15.815$15.873,641$15.800245
1640962380$15.9226$15.9226$15.9226$15.9226100$15.80065
1640962500$15.90$15.90$15.88$15.881,002$15.803489
1640962560$15.9799$15.9799$15.9799$15.9799298$15.805317
1640962620$15.96$15.96$15.92$15.961,400$15.810918
1640962680$15.97$15.97$15.94$15.94600$15.813616
1640962740$15.94$15.94$15.85$15.93700$15.815829
1640962800$15.90$15.90$15.90$15.90500$15.817035
1640962860$15.80$15.8121$15.79$15.79500$15.816719
1640962920$15.77$15.77$15.7507$15.75071,048$15.814945
1640962980$15.75$15.75$15.75$15.75100$15.814758
1640963040$15.75$15.75$15.7049$15.70491,100$15.811413
1640963220$15.75$15.75$15.75$15.75100$15.811246
1640963280$15.80$15.80$15.80$15.801,000$15.810938
1640963340$15.81$15.81$15.7986$15.79861,280$15.810808
1640963520$15.75$15.75$15.75$15.75200$15.810233
1640963640$15.7001$15.7001$15.64$15.643,350$15.801293
1640963700$15.66$15.695$15.66$15.695300$15.800349
1640963760$15.65$15.75$15.65$15.75300$15.799744
1640963820$15.7489$15.7489$15.7489$15.7489100$15.799556
1640963880$15.75$15.75$15.73$15.75857$15.798572
1640963940$15.73$15.75$15.73$15.751,593$15.796621
1640964000$15.7114$15.7114$15.7114$15.7114500$15.795778
1640964060$15.75$15.75$15.7499$15.74991,200$15.794554
1640964120$15.7317$15.7317$15.7317$15.73171,000$15.793208
1640964180$15.70$15.71$15.70$15.711,100$15.791251
1640964240$15.67$15.75$15.67$15.686,774$15.785312
1640964300$15.65$15.67$15.64$15.6693400$15.783943
1640964360$15.6463$15.6463$15.6463$15.6463256$15.783651
1640964480$15.61$15.645$15.61$15.6451,000$15.781211
1640964540$15.6528$15.6528$15.6416$15.64162,014$15.776605
1640964600$15.64$15.68$15.64$15.64300$15.776125
1640964660$15.75$15.75$15.75$15.75100$15.776074
1640964840$15.80$15.80$15.80$15.80100$15.776117
1640964900$15.73$15.73$15.73$15.73100$15.776043
1640964960$15.7195$15.7195$15.7195$15.7195100$15.775945
1640965080$15.7083$15.7083$15.7083$15.7083223$15.775691
1640965140$15.7582$15.7582$15.7582$15.7582100$15.77564
1640965200$15.7987$15.80$15.76$15.801,400$15.775941
1640965500$15.7981$15.7981$15.7981$15.79811,000$15.776315
1640965620$15.76$15.76$15.75$15.762,200$15.775426
1640965740$15.7272$15.77$15.66$15.771,716$15.773879
1640965800$15.73$15.73$15.73$15.73220$15.773732
1640965860$15.68$15.68$15.66$15.66200$15.773123
1640966040$15.60$15.6204$15.60$15.6204200$15.772893
1640966160$15.69$15.69$15.69$15.69100$15.7728
1640966220$15.6624$15.6624$15.66$15.66500$15.771941
1640966280$15.67$15.67$15.65$15.6607400$15.771312
1640966340$15.65$15.65$15.60$15.606,100$15.760426
1640966460$15.61$15.61$15.5714$15.5714693$15.758852
1640966520$15.5645$15.5645$15.5645$15.5645100$15.758616
1640966580$15.57$15.59$15.55$15.591,050$15.756029
1640966640$15.60$15.60$15.565$15.5651,120$15.753326
1640966760$15.56$15.56$15.56$15.56183$15.752863
1640966880$15.5688$15.5688$15.5375$15.561,150$15.7498
1640966940$15.55$15.55$15.52$15.5355,320$15.735742
1640967000$15.55$15.59$15.549$15.552,700$15.729934
1640967060$15.565$15.61$15.5486$15.54862,925$15.725557
1640967120$15.5759$15.5759$15.575$15.575500$15.724695
1640967180$15.54$15.54$15.50$15.513,039$15.717165
1640967240$15.49$15.49$15.47$15.473,164$15.709636
1640967300$15.48$15.48$15.48$15.48100$15.709194
1640967360$15.45$15.48$15.45$15.463,034$15.701591
1640967420$15.475$15.475$15.475$15.475100$15.701314
1640967480$15.48$15.48$15.48$15.48400$15.70047
1640967540$15.4982$15.505$15.4982$15.5051,100$15.698253
1640967600$15.502$15.502$15.49$15.49418$15.697221
1640967720$15.5299$15.60$15.5299$15.603,602$15.692765
1640967900$15.66$15.66$15.66$15.66100$15.69273
1640967960$15.72$15.76$15.72$15.762,150$15.693807
1640968020$15.78$15.78$15.76$15.7611,700$15.694969
1640968080$15.7208$15.7208$15.7208$15.72082,000$15.695439
1640968140$15.7219$15.7219$15.64$15.657,602$15.693925
1640968200$15.60$15.6288$15.60$15.6288600$15.693548
1640968260$15.58$15.58$15.58$15.58100$15.693467
1640968320$15.61$15.62$15.5801$15.62612$15.692978
1640968440$15.70$15.70$15.70$15.701,154$15.693064
1640968560$15.70$15.70$15.70$15.70103$15.693085
1640968680$15.70$15.76$15.65$15.764,680$15.694836
1640968740$15.695$15.85$15.695$15.853,528$15.697392
1640968860$15.777$15.777$15.68$15.681,630$15.697644
1640969040$15.82$15.82$15.82$15.82100$15.697862
1640969100$15.84$15.84$15.84$15.84900$15.69877
1640969220$15.78$15.78$15.78$15.78206$15.698849
1640969340$15.775$15.775$15.73$15.731,100$15.69915
1640969400$15.775$15.775$15.72$15.721,100$15.699363
1640969460$15.85$15.85$15.80$15.80233$15.699588
1640969520$15.75$15.75$15.75$15.75100$15.699655
1640969760$15.7525$15.7525$15.7525$15.7525175$15.699695
1640969820$15.701$15.7729$15.701$15.77291,177$15.700118
1640969880$15.75$15.75$15.75$15.75100$15.700155
1640970120$15.755$15.755$15.71$15.722,100$15.700481
1640970180$15.71$15.71$15.70$15.702,823$15.700579
1640970660$15.72$15.72$15.6569$15.6841775$15.700471
1640970780$15.68$15.68$15.68$15.68361$15.700424
1640970840$15.658$15.658$15.658$15.658200$15.700364
1640970960$15.685$15.685$15.685$15.685100$15.700353
1640971020$15.6657$15.6657$15.65$15.65922,155$15.699728
1640971080$15.65$15.68$15.65$15.68935$15.699427
1640971200$15.70$15.71$15.70$15.711,198$15.699449
1640971380$15.6655$15.6655$15.6655$15.6655200$15.699403
1640971680$15.69$15.71$15.68$15.69537$15.699381
1640971740$15.72$15.7223$15.7027$15.7223937$15.699485
1640971860$15.725$15.725$15.724$15.7241,100$15.699667
1640971920$15.70$15.70$15.70$15.70300$15.699667
1640972040$15.67$15.675$15.65$15.6753,741$15.698745
1640972340$15.68$15.68$15.68$15.68636$15.698667
1640972460$15.69$15.69$15.69$15.69100$15.698613
1640972520$15.68$15.68$15.68$15.68334$15.69862
1640972580$15.65$15.652$15.65$15.6521,130$15.69828
1640973000$15.655$15.655$15.655$15.6551,041$15.69799
1640973180$15.6899$15.6899$15.6899$15.6899200$15.697979
1640973240$15.69$15.69$15.69$15.69100$15.697985
1640973360$15.75$15.76$15.75$15.76599$15.6982
1640973480$15.75$15.75$15.75$15.75100$15.69823
1640973540$15.75$15.75$15.75$15.75100$15.698263
1640973600$15.76$15.76$15.727$15.7271,389$15.6987
1640973840$15.7359$15.7359$15.7359$15.7359250$15.698761
1640973900$15.75$15.76$15.75$15.76737$15.699034
1640973960$15.7379$15.7379$15.68$15.682,965$15.698983
1640974080$15.711$15.711$15.69$15.69350$15.698996
1640974140$15.65$15.65$15.65$15.65137$15.698946
1640974260$15.70$15.70$15.665$15.665558$15.698926
1640974320$15.62$15.62$15.62$15.621,000$15.6984
1640974440$15.54$15.6099$15.53$15.544,000$15.695048
1640974500$15.53$15.56$15.53$15.535400$15.694632
1640974740$15.6307$15.6307$15.60$15.60598$15.694415
1640974920$15.6355$15.6355$15.61$15.61665$15.694099
1640974980$15.61$15.61$15.61$15.61100$15.694049
1640975100$15.60$15.60$15.60$15.60900$15.693552
1640975160$15.54$15.54$15.54$15.54100$15.693445
1640975580$15.595$15.595$15.595$15.595300$15.693275
1640975820$15.54$15.54$15.54$15.54100$15.693204
1640975940$15.55$15.59$15.55$15.59250$15.693019
1640976120$15.513$15.513$15.51$15.511,400$15.691553
1640976180$15.5702$15.5702$15.5702$15.5702160$15.691445
1640976300$15.52$15.52$15.52$15.52200$15.691149
1640976360$15.525$15.525$15.525$15.525100$15.691099
1640976420$15.51$15.525$15.51$15.5251,000$15.690115
1640976600$15.50$15.50$15.49$15.502,246$15.687712
1640976780$15.535$15.535$15.535$15.535100$15.687625
1640976840$15.50$15.50$15.48$15.481,500$15.685936
1640977140$15.51$15.51$15.51$15.51100$15.685838
1640977320$15.50$15.50$15.48$15.501,269$15.684335
1640977440$15.45$15.45$15.44$15.441,600$15.682375
1640977500$15.43$15.43$15.40$15.403,280$15.677483
1640977560$15.43$15.47$15.43$15.471,200$15.676061
1640977620$15.4239$15.4239$15.41$15.411,400$15.674058
1640977680$15.4244$15.4244$15.42$15.42788$15.673002
1640977740$15.4456$15.4456$15.41$15.41600$15.672272
1640977800$15.4895$15.4895$15.4895$15.4895324$15.671972
1640977860$15.4945$15.4945$15.4945$15.49451,000$15.671024
1640977980$15.4895$15.4895$15.4895$15.48952,000$15.669154
1640978040$15.44$15.44$15.40$15.432,222$15.666063
1640978160$15.3941$15.3941$15.3941$15.39411,000$15.664773
1640978220$15.39$15.39$15.36$15.36480$15.663724
1640978400$15.3267$15.3267$15.3267$15.3267400$15.663396
1640978460$15.32$15.32$15.32$15.32680$15.662059
1640978520$15.33$15.3891$15.33$15.3891400$15.661548
1640978580$15.3883$15.3883$15.3883$15.3883500$15.660877
1640978640$15.3981$15.3981$15.3981$15.3981194$15.660618
1640978700$15.40$15.40$15.40$15.401,000$15.65931
1640978760$15.36$15.36$15.36$15.36100$15.659007
1640978820$15.375$15.399$15.35$15.351,102$15.657667
1640978880$15.385$15.385$15.37$15.37415$15.657024
1640978940$15.40$15.41$15.40$15.401,552$15.655146
1640979000$15.4007$15.401$15.4007$15.401500$15.654518
1640979060$15.40$15.40$15.40$15.40200$15.654105
1640979120$15.40$15.40$15.40$15.40100$15.654077
1640979180$15.42$15.43$15.42$15.42912,280$15.651595
1640979480$15.405$15.405$15.345$15.3452,500$15.648164
1640979600$15.3301$15.355$15.3301$15.355209$15.647866
1640979660$15.34$15.34$15.34$15.34402$15.647257
1640979780$15.365$15.365$15.3503$15.3503975$15.645831
1640979840$15.35$15.35$15.35$15.35445$15.645271
1640979900$15.345$15.345$15.345$15.345113$15.645107
1640979960$15.345$15.37$15.345$15.37202$15.644698
1640980140$15.37$15.38$15.37$15.38500$15.644162
1640980200$15.48$15.48$15.48$15.48600$15.643726
1640980260$15.42$15.42$15.42$15.42100$15.643622
1640980380$15.49$15.49$15.4306$15.4306820$15.642915
1640980440$15.455$15.455$15.455$15.455200$15.642736
1640980620$15.4296$15.4296$15.4296$15.4296200$15.642529
1640980860$15.4247$15.46$15.4247$15.46600$15.641941
1640980980$15.46$15.46$15.445$15.4451,359$15.64071
1640981040$15.44$15.44$15.44$15.441,000$15.639785
1640981160$15.455$15.455$15.455$15.455100$15.6397
1640981220$15.47$15.47$15.44$15.4512,157$15.637867
1640981280$15.438$15.438$15.438$15.438123$15.637754
1640981640$15.44$15.44$15.42$15.422,631$15.635202
1640981700$15.42$15.42$15.415$15.415800$15.634413
1640981760$15.40$15.41$15.40$15.411,180$15.633182
1640981820$15.39$15.39$15.39$15.39100$15.633041
1640981940$15.39$15.3912$15.39$15.3912300$15.632757
1640982000$15.3667$15.3998$15.3667$15.39982,168$15.630463
1640982060$15.40$15.40$15.40$15.40695$15.629777
1640982120$15.40$15.42$15.39$15.42600$15.629175
1640982180$15.42$15.42$15.42$15.42100$15.62906
1640982300$15.42$15.43$15.42$15.421,000$15.628128
1640982480$15.42$15.42$15.36$15.36843$15.627373
1640982540$15.4056$15.4056$15.38$15.381,499$15.625743
1640982600$15.4126$15.4126$15.4126$15.4126132$15.62566
1640982720$15.40$15.40$15.40$15.40100$15.625563
1640982780$15.38$15.40$15.37$15.371,063$15.624408
1640982900$15.39$15.40$15.38$15.381,300$15.623036
1640983020$15.385$15.385$15.385$15.385100$15.622946
1640983080$15.385$15.385$15.37$15.37200$15.622721
1640983200$15.40$15.40$15.40$15.40163$15.62262
1640983260$15.385$15.385$15.385$15.385200$15.622427
1640983320$15.385$15.385$15.36$15.361,310$15.62105
1640983380$15.35$15.35$15.28$15.283,936$15.616042
1640983440$15.30$15.3164$15.28$15.31645,443$15.609103
1640983500$15.28$15.28$15.28$15.28146$15.608762
1640983560$15.26$15.26$15.25$15.253,230$15.604188
1640983620$15.26$15.27$15.24$15.242,520$15.600673
1640983680$15.265$15.32$15.25$15.288,554$15.590647
1640983740$15.25$15.32$15.25$15.251,417$15.588701
1640983800$15.22$15.23$15.1417$15.14174,703$15.581736
1640983860$15.18$15.18$15.16$15.1652,107$15.578518
1640983920$15.1756$15.2134$15.1756$15.21343,169$15.573932
1640983980$15.20$15.22$15.19$15.191,250$15.572142
1640984040$15.1969$15.22$15.10$15.198,549$15.559941
1640984100$15.12$15.1799$15.11$15.1151,069$15.558192
1640984160$15.12$15.13$15.07$15.1314,239$15.536829
1640984220$15.15$15.16$15.14$15.15113,361$15.532585
1640984280$15.14$15.15$15.08$15.1012,243$15.515636
1640984340$15.125$15.1811$15.04$15.0739,570$15.468471
1640984400$15.08$15.08$15.08$15.0842,639$15.426317
1640984460$15.08$15.08$15.08$15.081,882$15.424826
1640984520$15.10$15.10$15.10$15.10200$15.42468
1640984640$15.08$15.08$15.08$15.08240$15.424443
1640984760$15.08$15.08$15.08$15.08265$15.424158
1640995440$15.10$15.10$15.10$15.10100$15.426191