Big Bird Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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