Big Bird Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.40	37.65	37.02	37.15	37.15	-1.25%	134,160
Nov 5, 2026	37.22	38.05	37.22	37.62	37.62	1.90%	123,569
Nov 4, 2026	36.74	39.80	35.00	36.92	36.92	0.38%	1,434,172
Nov 3, 2026	36.86	37.59	36.51	36.78	36.78	0.08%	203,235
Nov 2, 2026	36.45	37.49	36.06	36.75	36.75	-0.62%	190,683
Oct 30, 2026	36.80	37.34	36.80	36.98	36.98	-0.35%	40,750
Oct 29, 2026	37.00	37.50	36.76	37.11	37.11	0.30%	57,971
Oct 28, 2026	36.78	37.50	36.59	37.00	37.00	0.11%	304,457
Oct 27, 2026	36.99	38.40	36.70	36.96	36.96	0.46%	483,800
Oct 26, 2026	37.01	37.50	36.20	36.79	36.79	-0.86%	145,294
Oct 23, 2026	36.70	38.20	36.27	37.11	37.11	-0.08%	146,159
Oct 22, 2026	36.63	37.80	36.63	37.14	37.14	-0.05%	116,934
Oct 21, 2026	36.43	38.60	36.15	37.16	37.16	3.14%	1,583,849
Oct 20, 2026	35.57	36.25	35.57	36.03	36.03	0.92%	97,684
Oct 19, 2026	35.94	36.79	35.55	35.70	35.70	-0.67%	304,691
Oct 16, 2026	35.98	36.49	35.55	35.94	35.94	-0.17%	169,101
Oct 15, 2026	36.49	36.49	35.52	36.00	36.00	0.64%	196,902
Oct 14, 2026	35.65	36.25	35.50	35.77	35.77	-0.50%	215,425
Oct 13, 2026	36.48	36.58	35.61	35.95	35.95	-1.13%	97,149
Oct 12, 2026	36.62	37.26	36.30	36.36	36.36	-1.22%	171,605
Oct 9, 2026	37.10	37.55	36.61	36.81	36.81	-1.18%	96,917
Oct 8, 2026	37.66	37.89	37.20	37.25	37.25	-0.83%	135,323
Oct 7, 2026	37.30	38.00	36.81	37.56	37.56	0.64%	478,365
Oct 6, 2026	36.97	39.50	36.00	37.32	37.32	0.95%	1,047,013
Oct 5, 2026	36.00	37.59	36.00	36.97	36.97	1.59%	592,659
Oct 2, 2026	35.69	37.00	34.80	36.39	36.39	2.19%	1,461,701
Oct 1, 2026	36.90	36.90	35.30	35.61	35.61	-2.47%	433,476
Sep 30, 2026	37.69	37.69	36.30	36.51	36.51	-2.35%	500,415
Sep 29, 2026	38.55	39.50	35.51	37.39	37.39	-4.13%	7,954,349
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