Big Bird Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	44.90	47.00	44.26	46.03	46.03	3.88%	2,675,700
May 11, 2026	43.99	44.75	43.50	44.31	44.31	-1.53%	513,755
May 8, 2026	44.50	46.00	44.00	45.00	45.00	0.96%	901,135
May 7, 2026	44.00	46.24	43.97	44.57	44.57	1.53%	3,548,446
May 6, 2026	42.15	45.62	42.15	43.90	43.90	4.80%	4,442,184
May 5, 2026	41.04	42.45	41.04	41.89	41.89	-0.36%	106,997
May 4, 2026	42.47	42.80	41.63	42.04	42.04	1.15%	547,834
Apr 30, 2026	42.26	42.26	40.60	41.56	41.56	-3.06%	191,299
Apr 29, 2026	44.00	44.00	42.51	42.87	42.87	-1.29%	296,340
Apr 28, 2026	42.50	44.00	41.10	43.43	43.43	1.64%	482,167
Apr 27, 2026	42.20	43.65	42.20	42.73	42.73	1.18%	242,633
Apr 24, 2026	41.02	42.70	40.80	42.23	42.23	0.79%	130,971
Apr 23, 2026	42.50	43.49	41.81	41.90	41.90	-1.99%	75,137
Apr 22, 2026	43.20	43.90	42.68	42.75	42.75	-1.68%	91,859
Apr 21, 2026	44.00	44.49	43.40	43.48	43.48	-1.58%	205,427
Apr 20, 2026	44.69	44.69	42.10	44.18	44.18	-1.97%	757,723
Apr 17, 2026	43.87	45.69	43.87	45.07	45.07	2.41%	1,765,846
Apr 16, 2026	41.92	44.50	41.50	44.01	44.01	6.54%	2,874,675
Apr 15, 2026	40.11	41.99	40.02	41.31	41.31	5.09%	825,475
Apr 14, 2026	38.36	39.50	38.36	39.31	39.31	3.01%	276,788
Apr 13, 2026	39.00	39.00	37.11	38.16	38.16	-4.34%	171,961
Apr 10, 2026	38.06	40.10	38.06	39.89	39.89	2.12%	354,364
Apr 9, 2026	39.90	39.90	38.12	39.06	39.06	-2.69%	149,286
Apr 8, 2026	39.20	40.14	38.30	40.14	40.14	10.00%	626,335
Apr 7, 2026	36.35	36.90	36.03	36.49	36.49	-1.46%	155,451
Apr 6, 2026	36.45	37.50	35.75	37.03	37.03	2.21%	294,831
Apr 3, 2026	34.99	36.89	34.56	36.23	36.23	2.40%	272,970
Apr 2, 2026	35.49	36.27	35.00	35.38	35.38	-0.51%	166,493
Apr 1, 2026	34.50	36.00	34.50	35.56	35.56	4.34%	562,844
Mar 31, 2026	34.10	34.60	34.00	34.08	34.08	-0.26%	199,165
Mar 30, 2026	35.20	35.89	34.08	34.17	34.17	-4.87%	408,251
Mar 27, 2026	35.98	36.60	34.99	35.92	35.92	0.36%	388,172
Mar 26, 2026	36.78	37.29	35.71	35.79	35.79	-2.96%	322,973
Mar 25, 2026	37.47	37.47	36.35	36.88	36.88	1.82%	212,795
Mar 24, 2026	36.97	36.97	36.10	36.22	36.22	0.19%	110,576
Mar 19, 2026	36.85	36.85	35.60	36.15	36.15	-2.06%	212,961
Mar 18, 2026	36.70	37.38	36.01	36.91	36.91	1.99%	134,509
Mar 17, 2026	36.73	36.73	36.01	36.19	36.19	0.44%	345,768
Mar 16, 2026	37.38	37.39	36.00	36.03	36.03	-1.58%	418,333
Mar 13, 2026	36.49	36.80	36.12	36.61	36.61	0.97%	108,683
Mar 12, 2026	36.40	36.68	36.08	36.26	36.26	-0.82%	160,661
Mar 11, 2026	36.99	37.39	36.26	36.56	36.56	-1.59%	202,856
Mar 10, 2026	37.40	37.98	37.00	37.15	37.15	3.83%	518,981
Mar 9, 2026	35.76	36.53	35.71	35.78	35.78	-9.83%	825,552
Mar 6, 2026	39.25	41.48	39.25	39.68	39.68	-1.88%	63,542
Mar 5, 2026	39.19	41.21	39.00	40.44	40.44	3.19%	192,474
Mar 4, 2026	39.00	39.80	37.00	39.19	39.19	2.54%	154,163
Mar 3, 2026	37.25	38.80	36.51	38.22	38.22	2.69%	256,423
Mar 2, 2026	37.22	40.74	37.22	37.22	37.22	-9.99%	1,268,087
Feb 27, 2026	41.48	41.90	40.06	41.35	41.35	-1.01%	201,618