BranchOut Food Inc. - Common Stock (BOF)
2.2500
+0.0500 (2.27%)
NASDAQ · Last Trade: Oct 16th, 10:54 AM EDT
Historical Prices For BranchOut Food Inc. - Common Stock (BOF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/15/2026 | 2.27 | 2.42 | 2.20 | 2.20 | 51,326 | 2.20 |
| 10/14/2026 | 2.46 | 2.57 | 2.26 | 2.26 | 99,993 | 2.26 |
| 10/13/2026 | 3.10 | 3.26 | 2.36 | 2.46 | 277,499 | 2.46 |
| 10/12/2026 | 3.39 | 3.39 | 2.96 | 3.10 | 128,704 | 3.10 |
| 10/09/2026 | 3.52 | 3.56 | 3.30 | 3.46 | 201,058 | 3.46 |
| 10/08/2026 | 3.66 | 3.80 | 3.51 | 3.54 | 31,377 | 3.54 |
| 10/07/2026 | 3.72 | 3.85 | 3.55 | 3.67 | 28,175 | 3.67 |
| 10/06/2026 | 3.95 | 3.95 | 3.55 | 3.57 | 34,904 | 3.57 |
| 10/05/2026 | 3.85 | 3.96 | 3.79 | 3.96 | 55,253 | 3.96 |
| 10/02/2026 | 3.80 | 3.92 | 3.80 | 3.89 | 11,218 | 3.89 |
| 10/01/2026 | 3.84 | 3.84 | 3.79 | 3.81 | 5,978 | 3.81 |
| 9/30/2026 | 4.11 | 4.11 | 3.82 | 3.82 | 6,869 | 3.82 |
| 9/29/2026 | 3.96 | 4.02 | 3.77 | 3.92 | 31,322 | 3.92 |
| 9/28/2026 | 3.68 | 4.00 | 3.65 | 3.96 | 26,419 | 3.96 |
| 9/25/2026 | 3.89 | 4.06 | 3.66 | 3.71 | 95,335 | 3.71 |
| 9/24/2026 | 3.63 | 3.95 | 3.63 | 3.89 | 74,635 | 3.89 |
| 9/23/2026 | 3.68 | 3.68 | 3.55 | 3.64 | 9,280 | 3.64 |
| 9/22/2026 | 3.68 | 3.76 | 3.66 | 3.68 | 8,578 | 3.68 |
| 9/21/2026 | 3.79 | 3.80 | 3.66 | 3.73 | 18,296 | 3.73 |
| 9/18/2026 | 3.67 | 3.79 | 3.64 | 3.73 | 50,356 | 3.73 |
| 9/17/2026 | 3.94 | 3.99 | 3.63 | 3.67 | 9,256 | 3.67 |
| 9/16/2026 | 3.75 | 3.79 | 3.70 | 3.71 | 7,768 | 3.71 |
| 9/15/2026 | 3.81 | 3.85 | 3.71 | 3.78 | 12,539 | 3.78 |
| 9/14/2026 | 3.89 | 3.94 | 3.81 | 3.86 | 9,909 | 3.86 |
| 9/11/2026 | 3.95 | 3.95 | 3.82 | 3.89 | 10,220 | 3.89 |
| 9/10/2026 | 3.89 | 3.98 | 3.81 | 3.88 | 10,507 | 3.88 |
| 9/09/2026 | 3.92 | 3.93 | 3.79 | 3.89 | 12,459 | 3.89 |
| 9/08/2026 | 3.84 | 3.94 | 3.80 | 3.92 | 15,337 | 3.92 |
| 9/04/2026 | 3.86 | 3.99 | 3.81 | 3.81 | 10,438 | 3.81 |
| 9/03/2026 | 3.90 | 3.95 | 3.81 | 3.86 | 22,546 | 3.86 |
| 9/02/2026 | 3.90 | 3.98 | 3.90 | 3.92 | 15,956 | 3.92 |
| 9/01/2026 | 3.87 | 4.02 | 3.85 | 3.91 | 13,052 | 3.91 |
| 8/31/2026 | 4.00 | 4.01 | 3.75 | 3.98 | 44,265 | 3.98 |
| 8/28/2026 | 4.11 | 4.11 | 3.86 | 3.96 | 37,243 | 3.96 |
| 8/27/2026 | 3.75 | 4.14 | 3.69 | 4.14 | 130,039 | 4.14 |
| 8/26/2026 | 3.93 | 3.97 | 3.85 | 3.85 | 26,576 | 3.85 |
| 8/25/2026 | 3.98 | 4.17 | 3.93 | 3.97 | 18,147 | 3.97 |
| 8/24/2026 | 3.87 | 3.97 | 3.87 | 3.97 | 6,931 | 3.97 |
| 8/21/2026 | 3.94 | 4.01 | 3.86 | 3.86 | 6,892 | 3.86 |
| 8/20/2026 | 3.89 | 4.02 | 3.88 | 4.00 | 10,469 | 4.00 |
| 8/19/2026 | 4.00 | 4.03 | 3.85 | 3.89 | 46,011 | 3.89 |
| 8/18/2026 | 3.98 | 4.02 | 3.90 | 4.02 | 11,906 | 4.02 |
| 8/17/2026 | 4.15 | 4.15 | 3.92 | 4.01 | 36,507 | 4.01 |
| 8/14/2026 | 4.49 | 4.58 | 4.15 | 4.16 | 29,493 | 4.16 |
| 8/13/2026 | 4.40 | 4.75 | 4.38 | 4.45 | 104,007 | 4.45 |
| 8/12/2026 | 4.20 | 4.39 | 4.11 | 4.39 | 8,418 | 4.39 |
| 8/11/2026 | 4.16 | 4.25 | 4.08 | 4.24 | 31,306 | 4.24 |
| 8/10/2026 | 4.14 | 4.16 | 4.03 | 4.11 | 9,077 | 4.11 |
| 8/07/2026 | 4.27 | 4.27 | 3.96 | 4.15 | 20,104 | 4.15 |
| 8/06/2026 | 4.10 | 4.18 | 4.08 | 4.12 | 2,365 | 4.12 |
| 8/05/2026 | 4.22 | 4.22 | 4.05 | 4.19 | 10,110 | 4.19 |
| 8/04/2026 | 4.04 | 4.32 | 4.04 | 4.15 | 27,941 | 4.15 |
| 8/03/2026 | 3.98 | 4.22 | 3.94 | 4.11 | 30,398 | 4.11 |
| 7/31/2026 | 4.03 | 4.21 | 3.87 | 3.91 | 25,959 | 3.91 |
| 7/30/2026 | 3.82 | 4.04 | 3.90 | 3.95 | 27,233 | 3.95 |
| 7/29/2026 | 3.95 | 3.99 | 3.84 | 3.84 | 9,592 | 3.84 |
| 7/28/2026 | 3.97 | 4.01 | 3.90 | 3.96 | 16,648 | 3.96 |
| 7/27/2026 | 4.00 | 4.04 | 3.92 | 4.02 | 7,668 | 4.02 |
| 7/24/2026 | 4.04 | 4.11 | 3.83 | 3.95 | 22,173 | 3.95 |
| 7/23/2026 | 4.21 | 4.21 | 4.03 | 4.05 | 5,312 | 4.05 |
| 7/22/2026 | 4.02 | 4.14 | 4.02 | 4.11 | 7,748 | 4.11 |
| 7/21/2026 | 4.10 | 4.31 | 4.00 | 4.06 | 32,423 | 4.06 |
| 7/20/2026 | 4.09 | 4.23 | 4.01 | 4.03 | 23,099 | 4.03 |
| 7/17/2026 | 3.97 | 4.22 | 3.97 | 4.13 | 12,231 | 4.13 |
| 7/16/2026 | 4.17 | 4.17 | 4.00 | 4.00 | 15,320 | 4.00 |