BIRD Historical Intraday Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643634000$11.85$11.85$11.85$11.85187$11.867697
1643639400$11.85$11.88$11.84$11.849,909$11.849915
1643639460$11.835$11.835$11.835$11.835200$11.849627
1643639520$11.825$11.91$11.825$11.91300$11.850667
1643639700$11.99$12.0545$11.99$12.05453,763$11.891451
1643639820$12.0923$12.0923$12.005$12.0051,025$11.904236
1643639880$12.0499$12.0499$12.00$12.00300$11.906408
1643639940$12.00$12.00$11.9477$11.9477750$11.909927
1643640120$11.89$12.01$11.89$12.01300$11.910928
1643640180$11.92$11.983$11.89$11.983700$11.911958
1643640240$11.8834$11.8834$11.845$11.8451,200$11.909738
1643640300$11.8486$11.90$11.8486$11.872,003$11.907308
1643640360$11.945$11.945$11.945$11.945200$11.907671
1643640480$11.94$11.95$11.93$11.951,200$11.909713
1643640540$11.935$11.935$11.935$11.935100$11.909737
1643640600$11.935$11.99$11.92$11.922,499$11.915728
1643640660$11.87$11.87$11.87$11.87500$11.914833
1643640720$11.92$12.0699$11.92$12.06994,726$11.927449
1643640780$12.0302$12.05$11.855$11.9318,700$11.964642
1643640840$11.94$11.94$11.83$11.831,350$11.962401
1643640900$11.84$11.84$11.815$11.842,014$11.957332
1643640960$11.80$11.84$11.68$11.687,475$11.935507
1643641020$11.70$11.70$11.61$11.616,008$11.912226
1643641080$11.68$11.70$11.60$11.668,222$11.882687
1643641140$11.67$11.69$11.58$11.591,866$11.876426
1643641200$11.60$11.63$11.54$11.542,100$11.868894
1643641260$11.55$11.55$11.5005$11.514,434$11.850506
1643641320$11.50$11.60$11.48$11.6012,163$11.810398
1643641380$11.62$11.71$11.62$11.715,460$11.801784
1643641440$11.7412$11.8093$11.7412$11.792,563$11.801243
1643641500$11.79$11.79$11.69$11.70523,692$11.80008
1643641560$11.74$11.79$11.74$11.791,396$11.799531
1643641620$11.83$11.88$11.83$11.881,694$11.800301
1643641680$11.88$11.905$11.78$11.8132,204$11.822264
1643641740$11.84$11.90$11.84$11.902,800$11.82304
1643641800$11.93$11.9516$11.855$11.8551,350$11.823838
1643641860$11.8828$11.8828$11.82$11.86430$11.82394
1643641920$11.8799$11.90$11.82$11.902,480$11.824548
1643641980$11.905$11.905$11.89$11.892,400$11.825803
1643642040$11.90$11.93$11.87$11.934,633$11.827937
1643642100$11.8877$11.93$11.8877$11.931,062$11.828606
1643642160$11.96$11.99$11.94$11.99900$11.82939
1643642220$11.99$12.00$11.99$11.995700$11.830316
1643642280$12.01$12.02$11.96$11.9916,979$11.846412
1643642340$12.01$12.10$11.98$12.08817,270$11.854201
1643642400$12.10$12.13$12.07$12.083,180$11.858411
1643642460$12.06$12.09$12.00$12.0436,982$11.894385
1643642520$12.11$12.11$12.10$12.11500$11.894873
1643642580$12.14$12.18$12.1056$12.12511,761$11.907525
1643642640$12.12$12.1348$12.12$12.13481,325$11.9088
1643642700$12.10$12.11$12.0804$12.08041,558$11.910021
1643642760$12.08$12.15$12.05$12.0813,128$11.919116
1643642820$12.118$12.12$12.045$12.1156,546$11.92382
1643642880$12.12$12.17$12.11$12.1128,793$11.945879
1643642940$12.12$12.1292$12.11$12.1292800$11.946376
1643643000$12.12$12.14$12.05$12.1432,526$11.963115
1643643060$12.15$12.30$12.15$12.259960,769$12.013119
1643643120$12.24$12.30$12.08$12.09554,765$12.046478
1643643180$12.11$12.20$12.11$12.201,081$12.046758
1643643240$12.19$12.19$12.18$12.18600$12.046957
1643643300$12.18$12.18$12.18$12.18100$12.04698
1643643360$12.18$12.19$12.071$12.0712,448$12.04751
1643643420$12.095$12.095$12.01$12.017,079$12.047992
1643643480$12.04$12.07$12.04$12.074,371$12.048099
1643643540$12.06$12.07$12.05$12.051,200$12.048133
1643643600$12.03$12.03$11.98$11.99869$12.048071
1643643660$11.97$11.985$11.97$11.98713$12.047963
1643643720$11.9728$12.01$11.9705$11.998,865$12.04709
1643643780$12.00$12.00$12.00$12.00300$12.04706
1643643840$12.01$12.07$12.01$12.0511,487$12.046938
1643643900$12.00$12.015$11.99$12.013,513$12.0466
1643643960$11.99$11.99$11.8901$11.89015,760$12.04509
1643644020$11.88$11.915$11.88$11.891,574$12.044585
1643644080$11.90$11.94$11.90$11.933,881$12.043669
1643644140$11.95$11.95$11.88$11.905,092$12.042478
1643644200$11.92$11.98$11.913$11.974,570$12.041525
1643644260$12.02$12.05$12.02$12.05900$12.041544
1643644320$12.02$12.02$12.02$12.02100$12.041525
1643644380$12.02$12.02$12.02$12.02248$12.041515
1643644440$12.05$12.08$12.046$12.082,296$12.041616
1643644500$12.065$12.065$12.0553$12.0553600$12.041641
1643644560$12.05$12.05$12.05$12.05100$12.041645
1643644620$12.05$12.05$12.03$12.03400$12.04164
1643644680$12.02$12.02$11.87$11.871,628$12.041315
1643644740$11.90$11.92$11.90$11.92600$12.041157
1643644800$11.93$11.94$11.93$11.941,490$12.040819
1643644860$11.98$11.98$11.98$11.98100$12.040819
1643644920$11.98$11.99$11.98$11.99303$12.040785
1643644980$11.9825$12.04$11.9825$12.041,336$12.040668
1643645040$12.04$12.07$12.04$12.061,910$12.040738
1643645100$12.05$12.05$12.05$12.05415$12.040742
1643645160$12.07$12.07$12.04$12.071,600$12.040777
1643645280$12.05$12.06$12.05$12.06400$12.040788
1643645340$12.045$12.045$12.02$12.041,000$12.040778
1643645400$12.05$12.05$11.91$11.915,069$12.040466
1643645460$11.92$11.92$11.92$11.92400$12.040373
1643645520$11.93$11.98$11.93$11.951,400$12.040149
1643645580$11.95$11.98$11.95$11.961,900$12.0399
1643645640$12.00$12.01$12.00$12.01500$12.039866
1643645700$12.01$12.03$11.965$12.017,772$12.039206
1643645820$12.04$12.04$12.04$12.04100$12.039221
1643645880$12.0018$12.01$11.945$11.9456,626$12.038498
1643645940$11.95$11.95$11.84$11.8859,173$12.036484
1643646000$11.885$11.90$11.88$11.90412$12.036337
1643646060$11.92$11.92$11.92$11.92100$12.036348
1643646120$11.905$11.91$11.86$11.861,187$12.036021
1643646180$11.87$11.88$11.87$11.88679$12.03583
1643646240$11.90$11.91$11.90$11.91450$12.0357
1643646300$11.895$11.895$11.88$11.88700$12.035538
1643646360$11.88$11.91$11.88$11.911,306$12.03523
1643646420$11.90$11.92$11.89$11.904,470$12.034189
1643646480$11.89$11.92$11.89$11.92950$12.033978
1643646540$11.93$11.94$11.89$11.891,000$12.033776
1643646600$11.89$11.93$11.89$11.931,000$12.03353
1643646660$11.91$11.9395$11.91$11.9395300$12.033493
1643646720$11.90$11.94$11.89$11.94500$12.033376
1643646780$11.90$11.97$11.90$11.973,832$12.032801
1643646840$11.98$11.98$11.96$11.96700$12.032709
1643646900$11.955$11.97$11.94$11.973,804$12.03221
1643646960$11.96$11.96$11.94$11.94200$12.032201
1643647020$11.9799$11.9799$11.94$11.9551,393$12.032021
1643647080$11.97$11.97$11.94$11.951,666$12.031787
1643647140$11.95$11.955$11.94$11.94949$12.0316
1643647200$11.93$11.94$11.83$11.856,870$12.030003
1643647260$11.86$11.87$11.83$11.8551,648$12.029497
1643647320$11.87$11.87$11.87$11.87727$12.029285
1643647380$11.86$11.89$11.86$11.891,913$12.02883
1643647440$11.90$11.9099$11.87$11.883,293$12.02807
1643647500$11.87$11.90$11.87$11.88507$12.027933
1643647560$11.885$11.885$11.885$11.885400$12.027849
1643647620$11.88$11.89$11.88$11.89945$12.027582
1643647680$11.90$11.93$11.90$11.931,794$12.027264
1643647740$11.935$11.97$11.935$11.953,101$12.026851
1643647860$11.97$11.98$11.95$11.95836$12.026787
1643647920$11.97$11.98$11.95$11.95700$12.02672
1643647980$11.95$11.98$11.95$11.964,193$12.026322
1643648040$11.97$12.05$11.97$12.053,243$12.0261
1643648100$12.05$12.05$12.05$12.05200$12.026113
1643648160$12.0699$12.07$12.0699$12.071,100$12.026189
1643648220$12.0873$12.09$12.0864$12.091,211$12.026338
1643648280$12.12$12.12$12.12$12.12200$12.026383
1643648340$12.0801$12.09$12.07$12.0851,307$12.026467
1643648400$12.0755$12.09$12.0701$12.09737$12.026527
1643648460$12.095$12.095$12.095$12.095100$12.026538
1643648520$12.11$12.15$12.1094$12.154,770$12.027297
1643648580$12.17$12.17$12.13$12.131,115$12.027537
1643648640$12.12$12.12$12.0905$12.09055,086$12.028159
1643648700$12.11$12.14$12.11$12.13900$12.028304
1643648880$12.1306$12.15$12.13$12.152,686$12.028778
1643648940$12.16$12.195$12.16$12.1952,700$12.029462
1643649000$12.21$12.21$12.21$12.21600$12.029636
1643649060$12.22$12.22$12.22$12.22100$12.029694
1643649180$12.24$12.28$12.23$12.272,135$12.030461
1643649240$12.28$12.28$12.20$12.20900$12.030809
1643649300$12.21$12.25$12.21$12.251,740$12.031332
1643649360$12.26$12.26$12.2416$12.24161,200$12.03179
1643649420$12.25$12.28$12.25$12.27921,200$12.032141
1643649480$12.28$12.29$12.28$12.291,250$12.032643
1643649540$12.28$12.28$12.25$12.251,500$12.033173
1643649600$12.28$12.28$12.25$12.252,500$12.034028
1643649660$12.26$12.26$12.23$12.24984$12.034365
1643649720$12.2346$12.2346$12.23$12.23400$12.034477
1643649780$12.23$12.25$12.23$12.25229$12.034551
1643649840$12.2457$12.27$12.2457$12.26091,763$12.035171
1643649900$12.26$12.26$12.21$12.2112,301$12.035848
1643649960$12.23$12.23$12.23$12.23200$12.035894
1643650020$12.27$12.27$12.27$12.27400$12.036118
1643650140$12.29$12.31$12.29$12.29333,006$12.037249
1643650200$12.33$12.33$12.33$12.331,000$12.037753
1643650260$12.36$12.36$12.36$12.36100$12.03777
1643650380$12.339$12.339$12.2734$12.333,773$12.039285
1643650440$12.315$12.315$12.3071$12.3071200$12.039368
1643650500$12.30$12.30$12.30$12.30300$12.039521
1643650620$12.28$12.29$12.23$12.232,750$12.04045
1643650680$12.22$12.235$12.22$12.235600$12.040596
1643650740$12.22$12.22$12.22$12.22224$12.040774
1643650800$12.21$12.21$12.19$12.19500$12.040781
1643650860$12.22$12.22$12.21$12.215400$12.040887
1643650980$12.239$12.27$12.21$12.2516,801$12.045965
1643651040$12.24$12.24$12.19$12.192,092$12.046532
1643651220$12.21$12.21$12.21$12.21900$12.046738
1643651280$12.21$12.21$12.21$12.21100$12.046789
1643651400$12.21$12.21$12.18$12.19743$12.046945
1643651460$12.19$12.19$12.19$12.19100$12.046949
1643651520$12.19$12.19$12.19$12.19100$12.046989
1643651580$12.21$12.24$12.13$12.137,034$12.04835
1643651640$12.13$12.23$12.12$12.2013,957$12.050955
1643651700$12.22$12.22$12.21$12.22700$12.051131
1643651760$12.22$12.25$12.21$12.223,201$12.051905
1643651880$12.22$12.22$12.1938$12.1959,265$12.053849
1643651940$12.20$12.22$12.19$12.191,540$12.05419
1643652000$12.20$12.20$12.195$12.195700$12.054327
1643652060$12.195$12.22$12.195$12.22500$12.054434
1643652180$12.205$12.205$12.205$12.205100$12.054452
1643652240$12.20$12.20$12.20$12.20200$12.054493
1643652300$12.19$12.26$12.19$12.2453,215$12.055198
1643652360$12.25$12.275$12.25$12.27707$12.055422
1643652420$12.27$12.275$12.27$12.275400$12.055524
1643652480$12.26$12.28$12.25$12.281,700$12.056007
1643652540$12.27$12.27$12.21$12.2325,012$12.061425
1643652600$12.22$12.22$12.21$12.21518$12.061556
1643652660$12.22$12.25$12.22$12.25700$12.06166
1643652720$12.26$12.2699$12.2515$12.25151,100$12.061945
1643652780$12.27$12.30$12.27$12.30653$12.062135
1643652840$12.29$12.30$12.29$12.293,900$12.063322
1643652900$12.30$12.31$12.27$12.282,595$12.064101
1643653020$12.27$12.28$12.27$12.28200$12.064191
1643653080$12.285$12.30$12.285$12.30300$12.064246
1643653200$12.289$12.30$12.2701$12.30851$12.064488
1643653260$12.30$12.30$12.30$12.301,886$12.065074
1643653320$12.29$12.32$12.29$12.323,954$12.066363
1643653380$12.32$12.32$12.32$12.32100$12.066383
1643653440$12.32$12.32$12.32$12.32953$12.066758
1643653500$12.33$12.34$12.32$12.34500$12.066871
1643653560$12.33$12.34$12.32$12.341,600$12.067409
1643653620$12.34$12.34$12.34$12.34594$12.06762
1643653680$12.32$12.32$12.29$12.291,876$12.068219
1643653740$12.31$12.32$12.26$12.281,924$12.068787
1643653800$12.29$12.3101$12.29$12.311,000$12.069089
1643653980$12.28$12.30$12.28$12.2951,225$12.069455
1643654040$12.31$12.34$12.31$12.3153,438$12.070512
1643654100$12.315$12.33$12.315$12.33300$12.070633
1643654160$12.34$12.37$12.34$12.361,292$12.071155
1643654220$12.38$12.38$12.38$12.38200$12.07117
1643654280$12.38$12.385$12.38$12.3851,000$12.071571
1643654340$12.37$12.38$12.3516$12.35161,700$12.072218
1643654400$12.3501$12.3501$12.3501$12.3501241$12.072335
1643654460$12.35$12.38$12.35$12.38250$12.072464
1643654520$12.38$12.40$12.38$12.401,000$12.072796
1643654580$12.40$12.45$12.40$12.457,664$12.076006
1643654640$12.45$12.45$12.41$12.44700$12.076325
1643654700$12.46$12.48$12.44$12.486,835$12.079673
1643654760$12.45$12.45$12.335$12.3410,168$12.083547
1643654820$12.36$12.36$12.32$12.368,448$12.08615
1643654880$12.37$12.41$12.355$12.414,025$12.087557
1643654940$12.4298$12.4298$12.4298$12.42981,000$12.087975
1643655000$12.43$12.43$12.43$12.43200$12.088132
1643655060$12.44$12.44$12.44$12.44100$12.088101
1643655120$12.4201$12.44$12.4201$12.44400$12.088265
1643655180$12.44$12.47$12.44$12.471,089$12.088734
1643655240$12.46$12.46$12.46$12.46200$12.088827
1643655300$12.48$12.49$12.48$12.493,250$12.090381
1643655360$12.49$12.49$12.47$12.47400$12.090569
1643655420$12.4821$12.49$12.44$12.441,070$12.091058
1643655480$12.46$12.49$12.46$12.49400$12.091242
1643655600$12.4808$12.4808$12.4808$12.48081,250$12.091948
1643655660$12.49$12.50$12.47$12.4931,540$12.106722
1643655720$12.47$12.47$12.44$12.452,715$12.107816
1643655780$12.4409$12.45$12.44$12.44519$12.108065
1643655840$12.44$12.45$12.44$12.44534$12.108224
1643655900$12.46$12.46$12.46$12.46400$12.108449
1643655960$12.48$12.48$12.48$12.48100$12.10843
1643656080$12.49$12.49$12.48$12.48300$12.108559
1643656140$12.47$12.475$12.47$12.475201$12.108644
1643656200$12.48$12.48$12.46$12.46687$12.108974
1643656260$12.45$12.46$12.45$12.46502$12.10918
1643656320$12.46$12.46$12.45$12.451,200$12.109622
1643656380$12.44$12.44$12.42$12.423,009$12.110739
1643656440$12.40$12.405$12.40$12.405300$12.110845
1643656500$12.39$12.39$12.39$12.39100$12.110881
1643656560$12.41$12.42$12.41$12.42728$12.111145
1643656680$12.44$12.44$12.44$12.44100$12.111141
1643656740$12.44$12.44$12.44$12.44100$12.111213
1643656800$12.44$12.44$12.42$12.42500$12.111412
1643656860$12.415$12.415$12.4108$12.41081,250$12.111788
1643656920$12.42$12.42$12.42$12.42200$12.111877
1643656980$12.43$12.43$12.43$12.43100$12.111895
1643657100$12.42$12.43$12.42$12.431,254$12.112416
1643657220$12.44$12.45$12.44$12.45500$12.112583
1643657280$12.46$12.47$12.46$12.4711,389$12.117088
1643657340$12.452$12.47$12.452$12.47400$12.117199
1643657400$12.45$12.46$12.44$12.442,201$12.118021
1643657460$12.46$12.46$12.455$12.455800$12.118324
1643657520$12.44$12.45$12.43$12.431,533$12.119006
1643657580$12.42$12.42$12.42$12.42300$12.118977
1643657700$12.43$12.47$12.43$12.475,295$12.120998
1643657760$12.47$12.49$12.47$12.499,789$12.124838
1643657820$12.49$12.51$12.48$12.5114,355$12.130713
1643657880$12.52$12.54$12.51$12.5255,083$12.13281
1643657940$12.54$12.62$12.54$12.6228,603$12.146408
1643658000$12.605$12.605$12.5903$12.5903900$12.146836
1643658060$12.60$12.60$12.56$12.566,320$12.149565
1643658120$12.59$12.59$12.59$12.59500$12.149852
1643658180$12.60$12.60$12.60$12.60150$12.1499
1643658240$12.61$12.61$12.60$12.605,322$12.152468
1643658300$12.5901$12.5901$12.5901$12.5901500$12.152631
1643658360$12.61$12.61$12.61$12.61652$12.152932
1643658420$12.61$12.61$12.58$12.581,100$12.153418
1643658540$12.55$12.55$12.51$12.511,992$12.154205
1643658600$12.52$12.56$12.52$12.554,000$12.155813
1643658720$12.56$12.56$12.55$12.55200$12.155858
1643658780$12.555$12.555$12.5182$12.552,860$12.156972
1643658840$12.5527$12.56$12.5527$12.5527300$12.157104
1643658900$12.56$12.61$12.52$12.558,912$12.160781
1643658960$12.56$12.56$12.56$12.56400$12.160942
1643659080$12.57$12.57$12.52$12.521,400$12.161529
1643659140$12.52$12.52$12.48$12.503,100$12.16255
1643659200$12.50$12.51$12.50$12.511,000$12.162966
1643659260$12.53$12.5663$12.53$12.56633,177$12.164075
1643659320$12.57$12.57$12.56$12.571,116$12.164555
1643659440$12.58$12.59$12.58$12.581,706$12.165233
1643659500$12.58$12.58$12.57$12.581,000$12.165645
1643659560$12.58$12.61$12.58$12.612,900$12.166886
1643659680$12.61$12.61$12.59$12.591,610$12.16758
1643659740$12.57$12.57$12.55$12.552,168$12.168459
1643659800$12.565$12.565$12.55$12.55500$12.168777
1643659920$12.54$12.54$12.49$12.503,677$12.16984
1643659980$12.50$12.50$12.42$12.44223,400$12.170735
1643660040$12.46$12.46$12.44$12.44200$12.170954
1643660100$12.44$12.47$12.43$12.472,675$12.171523
1643660160$12.47$12.47$12.47$12.471,200$12.171872
1643660220$12.45$12.45$12.41$12.421,536$12.17227
1643660280$12.4103$12.4146$12.35$12.382,102$12.172713
1643660340$12.4013$12.4013$12.4013$12.4013111$12.172738
1643660400$12.4001$12.43$12.4001$12.4224,000$12.17854
1643660460$12.42$12.42$12.39$12.401,800$12.178922
1643660520$12.43$12.44$12.43$12.44700$12.179071
1643660580$12.45$12.475$12.45$12.46900$12.179313
1643660640$12.45$12.45$12.42$12.453,655$12.180282
1643660700$12.4401$12.55$12.4401$12.556,855$12.182251
1643660760$12.55$12.55$12.515$12.541,750$12.182825
1643660820$12.545$12.545$12.53$12.531,100$12.183187
1643660880$12.53$12.55$12.53$12.541,424$12.183699
1643660940$12.54$12.555$12.535$12.553,384$12.184817
1643661000$12.52$12.54$12.50$12.541,831$12.185434
1643661060$12.53$12.56$12.53$12.567,836$12.187994
1643661120$12.56$12.61$12.56$12.6010,203$12.191583
1643661180$12.61$12.61$12.56$12.6150,521$12.208879
1643661240$12.61$12.63$12.57$12.5947,579$12.224246
1643661300$12.59$12.60$12.58$12.59526,749$12.232385
1643661360$12.595$12.595$12.52$12.5312,119$12.235585
1643661420$12.53$12.53$12.50$12.5010,655$12.23799
1643661480$12.48$12.48$12.46$12.482,025$12.238392
1643661540$12.49$12.49$12.44$12.488,741$12.240015
1643661600$12.48$12.48$12.47$12.482,200$12.240432
1643661660$12.47$12.47$12.4372$12.43722,400$12.24085
1643661720$12.45$12.48$12.44$12.4718,227$12.24393
1643661780$12.47$12.47$12.42$12.423,960$12.244562
1643661840$12.4207$12.425$12.41$12.411,458$12.244776
1643661900$12.40$12.43$12.40$12.431,350$12.24495
1643661960$12.43$12.44$12.43$12.443,223$12.245404
1643662020$12.43$12.44$12.32$12.3734,401$12.248286
1643662080$12.38$12.40$12.38$12.402,520$12.248531
1643662140$12.43$12.44$12.4295$12.431,889$12.248791
1643662200$12.43$12.46$12.42$12.465,589$12.24959
1643662260$12.45$12.45$12.435$12.4353,913$12.25015
1643662320$12.44$12.44$12.41$12.418,164$12.251214
1643662380$12.41$12.42$12.40$12.422,662$12.251542
1643662440$12.41$12.43$12.395$12.433,585$12.251966
1643662500$12.43$12.4351$12.42$12.435,960$12.252751
1643662560$12.435$12.44$12.41$12.4111,068$12.2542
1643662620$12.42$12.42$12.40$12.419,481$12.255321
1643662680$12.415$12.42$12.40$12.419,404$12.256398
1643662740$12.41$12.42$12.36$12.3622,916$12.258489
1643662800$12.36$12.36$12.36$12.3614,256$12.259502
1643666160$12.5001$12.5001$12.5001$12.5001600$12.25959
1643666280$12.5001$12.5001$12.5001$12.5001750$12.2597
1643666400$12.36$12.36$12.36$12.3615,380$12.260632