Big Bird Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	39.80	40.75	38.95	39.00	39.00	-1.99%	108,132
Sep 25, 2026	40.50	41.00	39.25	39.79	39.79	-3.89%	383,919
Sep 24, 2026	41.45	41.99	41.12	41.40	41.40	-0.07%	144,618
Sep 23, 2026	40.76	41.67	40.75	41.43	41.43	1.12%	151,514
Sep 22, 2026	41.03	41.30	40.45	40.97	40.97	-0.12%	50,672
Sep 21, 2026	40.75	41.60	40.69	41.02	41.02	0.84%	343,850
Sep 18, 2026	39.83	41.39	39.83	40.68	40.68	2.13%	240,774
Sep 17, 2026	39.70	40.14	39.21	39.83	39.83	1.63%	138,389
Sep 16, 2026	40.20	40.20	39.03	39.19	39.19	-1.43%	133,892
Sep 15, 2026	39.51	40.50	39.51	39.76	39.76	-0.50%	77,070
Sep 14, 2026	40.75	41.00	39.75	39.96	39.96	-1.94%	65,925
Sep 11, 2026	40.11	41.50	39.45	40.75	40.75	0.20%	143,749
Sep 10, 2026	41.26	41.50	40.60	40.67	40.67	-1.79%	390,457
Sep 9, 2026	42.29	42.29	41.25	41.41	41.41	-1.17%	236,196
Sep 8, 2026	41.75	42.37	41.50	41.90	41.90	1.06%	215,969
Sep 7, 2026	42.32	42.40	41.23	41.46	41.46	-0.88%	261,660
Sep 4, 2026	42.44	42.50	41.55	41.83	41.83	-1.18%	273,717
Sep 3, 2026	42.45	42.45	42.01	42.33	42.33	0.79%	1,448,789
Sep 2, 2026	42.17	43.00	41.51	42.00	42.00	-1.36%	1,073,575
Sep 1, 2026	42.70	43.00	42.30	42.58	42.58	-0.16%	155,974
Aug 31, 2026	42.99	44.00	42.17	42.65	42.65	-0.51%	1,212,741
Aug 28, 2026	43.00	43.35	42.60	42.87	42.87	-0.28%	304,903
Aug 27, 2026	43.10	43.80	42.76	42.99	42.99	0.12%	1,119,632
Aug 25, 2026	42.10	43.17	41.85	42.94	42.94	1.90%	2,895,115
Aug 24, 2026	42.01	42.45	42.00	42.14	42.14	0.31%	469,633
Aug 21, 2026	42.35	42.36	41.72	42.01	42.01	0.05%	380,738
Aug 20, 2026	42.15	42.50	41.82	41.99	41.99	-0.31%	499,177
Aug 19, 2026	42.44	43.15	42.00	42.12	42.12	-0.26%	554,060
Aug 18, 2026	43.00	43.90	42.06	42.23	42.23	-2.81%	3,781,794
Aug 17, 2026	42.60	43.95	42.51	43.45	43.45	2.07%	3,453,183
Aug 13, 2026	42.86	43.55	42.40	42.57	42.57	-0.65%	2,739,651
Aug 12, 2026	43.00	43.40	42.37	42.85	42.85	-0.21%	152,457
Aug 11, 2026	43.65	43.65	42.82	42.94	42.94	-0.88%	172,477
Aug 10, 2026	43.21	43.85	43.21	43.32	43.32	-0.35%	269,436
Aug 7, 2026	43.42	43.84	43.03	43.47	43.47	-0.11%	403,764
Aug 6, 2026	42.99	44.22	42.51	43.52	43.52	2.16%	8,361,719
Aug 5, 2026	43.00	43.20	42.51	42.60	42.60	1.07%	143,179
Aug 4, 2026	42.30	42.87	42.00	42.15	42.15	-0.87%	290,579
Aug 3, 2026	42.85	42.85	42.02	42.52	42.52	1.07%	184,279
Jul 31, 2026	41.90	42.28	41.51	42.07	42.07	0.94%	121,672
Jul 30, 2026	42.05	42.05	41.50	41.68	41.68	-1.58%	388,790
Jul 29, 2026	43.00	43.00	42.20	42.35	42.35	-1.88%	106,015
Jul 28, 2026	42.90	43.50	42.80	43.16	43.16	-0.48%	163,988
Jul 27, 2026	43.11	43.50	42.67	43.37	43.37	1.83%	215,231
Jul 24, 2026	42.17	42.80	41.41	42.59	42.59	1.00%	144,841
Jul 23, 2026	44.50	44.66	42.00	42.17	42.17	-6.54%	780,736
Jul 22, 2026	42.98	46.69	41.63	45.12	45.12	6.26%	726,687
Jul 21, 2026	42.79	42.90	42.22	42.46	42.46	-0.07%	93,504
Jul 20, 2026	42.70	42.79	42.05	42.49	42.49	-1.16%	125,318
Jul 17, 2026	43.89	44.10	42.50	42.99	42.99	-1.20%	448,873