Big Bird Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	43.89	44.10	42.50	42.99	42.99	-1.20%	448,873
Jul 16, 2026	41.97	44.39	41.70	43.51	43.51	3.69%	2,558,277
Jul 15, 2026	41.91	42.40	41.40	41.96	41.96	-0.05%	342,109
Jul 14, 2026	42.13	43.90	41.04	41.98	41.98	-2.44%	307,048
Jul 13, 2026	43.25	43.79	43.00	43.03	43.03	-1.96%	250,536
Jul 10, 2026	43.91	44.36	43.50	43.89	43.89	-0.05%	109,359
Jul 9, 2026	44.30	44.62	43.00	43.91	43.91	-0.39%	181,230
Jul 8, 2026	44.62	44.98	42.51	44.08	44.08	-2.17%	310,675
Jul 7, 2026	45.06	45.80	44.90	45.06	45.06	0.02%	4,033,260
Jul 6, 2026	45.80	45.98	45.00	45.05	45.05	-1.53%	783,026
Jul 3, 2026	45.95	45.99	45.35	45.75	45.75	0.42%	288,517
Jul 2, 2026	45.60	46.40	45.27	45.56	45.56	-1.30%	942,584
Jul 1, 2026	45.55	46.29	45.55	46.16	46.16	0.28%	224,507
Jun 30, 2026	45.25	46.59	45.25	46.03	46.03	2.11%	1,117,871
Jun 29, 2026	45.38	46.00	45.00	45.08	45.08	-0.66%	609,189
Jun 24, 2026	45.16	46.15	45.16	45.38	45.38	0.51%	1,080,457
Jun 23, 2026	45.98	45.98	45.05	45.15	45.15	-0.77%	360,517
Jun 22, 2026	46.21	46.97	45.10	45.50	45.50	-1.30%	811,134
Jun 19, 2026	46.76	47.25	45.20	46.10	46.10	-1.26%	646,186
Jun 18, 2026	47.60	48.44	46.50	46.69	46.69	-1.33%	1,420,896
Jun 17, 2026	46.99	47.55	46.50	47.32	47.32	0.85%	3,130,578
Jun 16, 2026	47.04	47.48	46.55	46.92	46.92	0.95%	6,349,465
Jun 15, 2026	46.94	46.94	45.85	46.48	46.48	1.42%	1,746,349
Jun 12, 2026	46.25	46.95	45.60	45.83	45.83	-	2,026,021
Jun 11, 2026	45.90	46.49	45.50	45.83	45.83	-1.59%	1,196,696
Jun 10, 2026	46.96	48.75	46.00	46.57	46.57	0.65%	12,529,200
Jun 9, 2026	46.52	47.49	45.86	46.27	46.27	1.18%	693,309
Jun 8, 2026	45.16	46.40	45.10	45.73	45.73	-0.74%	1,479,915
Jun 5, 2026	45.00	46.70	44.27	46.07	46.07	2.90%	1,734,229
Jun 4, 2026	44.00	44.84	44.00	44.77	44.77	1.94%	66,656
Jun 3, 2026	44.60	44.60	43.75	43.92	43.92	-1.83%	405,788
Jun 2, 2026	44.25	44.89	44.25	44.74	44.74	0.29%	44,718
Jun 1, 2026	44.40	45.35	44.40	44.61	44.61	-0.02%	179,709
May 29, 2026	44.00	44.98	43.82	44.62	44.62	1.09%	720,648
May 25, 2026	44.91	44.91	43.62	44.14	44.14	1.85%	213,400
May 22, 2026	44.40	44.40	43.10	43.34	43.34	-1.50%	64,432
May 21, 2026	44.49	44.50	43.31	44.00	44.00	1.69%	199,511
May 20, 2026	42.98	43.48	42.56	43.27	43.27	0.67%	71,859
May 19, 2026	42.26	43.41	42.26	42.98	42.98	1.03%	60,112
May 18, 2026	44.97	44.97	42.15	42.54	42.54	-3.69%	169,229
May 15, 2026	45.01	45.50	44.01	44.17	44.17	-2.34%	239,087
May 14, 2026	46.02	46.22	45.10	45.23	45.23	-1.42%	255,012
May 13, 2026	46.20	46.62	45.73	45.88	45.88	-0.33%	233,364
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