Big Bird Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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