BranchOut Food Inc. - Common Stock (BOF)
4.0300
+0.3600 (9.81%)
NASDAQ · Last Trade: Mar 16th, 7:49 PM EDT
Historical Prices For BranchOut Food Inc. - Common Stock (BOF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 3.75 | 4.15 | 3.67 | 4.03 | 78,547 | 4.03 |
| 3/13/2026 | 3.80 | 3.83 | 3.64 | 3.67 | 40,525 | 3.67 |
| 3/12/2026 | 3.85 | 3.89 | 3.74 | 3.79 | 37,878 | 3.79 |
| 3/11/2026 | 3.91 | 4.08 | 3.82 | 3.87 | 70,254 | 3.87 |
| 3/10/2026 | 3.69 | 4.14 | 3.69 | 3.91 | 118,740 | 3.91 |
| 3/09/2026 | 3.45 | 3.77 | 3.34 | 3.65 | 64,614 | 3.65 |
| 3/06/2026 | 3.58 | 3.70 | 3.38 | 3.51 | 41,662 | 3.51 |
| 3/05/2026 | 3.85 | 3.90 | 3.56 | 3.61 | 46,122 | 3.61 |
| 3/04/2026 | 3.81 | 3.95 | 3.75 | 3.88 | 83,417 | 3.88 |
| 3/03/2026 | 4.03 | 4.05 | 3.75 | 3.81 | 108,525 | 3.81 |
| 3/02/2026 | 4.46 | 4.58 | 4.03 | 4.11 | 82,680 | 4.11 |
| 2/27/2026 | 4.75 | 4.75 | 4.57 | 4.58 | 94,369 | 4.58 |
| 2/26/2026 | 4.59 | 4.95 | 4.59 | 4.73 | 147,167 | 4.73 |
| 2/25/2026 | 4.75 | 4.85 | 4.56 | 4.59 | 149,257 | 4.59 |
| 2/24/2026 | 4.47 | 4.85 | 4.46 | 4.76 | 137,786 | 4.76 |
| 2/23/2026 | 4.14 | 4.67 | 4.08 | 4.40 | 186,782 | 4.40 |
| 2/20/2026 | 4.00 | 4.25 | 3.83 | 4.18 | 106,291 | 4.18 |
| 2/19/2026 | 3.68 | 4.05 | 3.61 | 3.99 | 105,099 | 3.99 |
| 2/18/2026 | 3.13 | 3.80 | 3.13 | 3.68 | 177,918 | 3.68 |
| 2/17/2026 | 3.13 | 3.24 | 3.08 | 3.22 | 61,316 | 3.22 |
| 2/13/2026 | 2.89 | 3.29 | 2.82 | 3.17 | 307,096 | 3.17 |
| 2/12/2026 | 2.93 | 2.93 | 2.83 | 2.92 | 20,860 | 2.92 |
| 2/11/2026 | 2.95 | 2.96 | 2.87 | 2.89 | 50,840 | 2.89 |
| 2/10/2026 | 2.94 | 2.96 | 2.90 | 2.95 | 68,186 | 2.95 |
| 2/09/2026 | 2.90 | 2.95 | 2.90 | 2.94 | 27,249 | 2.94 |
| 2/06/2026 | 2.88 | 3.01 | 2.88 | 2.94 | 111,693 | 2.94 |
| 2/05/2026 | 3.02 | 3.02 | 2.88 | 2.88 | 35,123 | 2.88 |
| 2/04/2026 | 3.04 | 3.04 | 2.87 | 2.98 | 54,523 | 2.98 |
| 2/03/2026 | 3.04 | 3.06 | 2.97 | 3.04 | 40,973 | 3.04 |
| 2/02/2026 | 3.00 | 3.28 | 3.00 | 3.05 | 123,776 | 3.05 |
| 1/30/2026 | 2.99 | 3.00 | 2.96 | 2.98 | 80,170 | 2.98 |
| 1/29/2026 | 2.97 | 3.02 | 2.89 | 3.00 | 368,853 | 3.00 |
| 1/28/2026 | 3.07 | 3.07 | 2.91 | 2.96 | 435,153 | 2.96 |
| 1/27/2026 | 2.85 | 3.20 | 2.85 | 3.13 | 76,114 | 3.13 |
| 1/26/2026 | 3.08 | 3.15 | 2.84 | 2.84 | 84,864 | 2.84 |
| 1/23/2026 | 3.10 | 3.11 | 3.00 | 3.00 | 20,632 | 3.00 |
| 1/22/2026 | 2.97 | 3.19 | 2.95 | 3.12 | 31,929 | 3.12 |
| 1/21/2026 | 3.18 | 3.20 | 3.00 | 3.00 | 30,028 | 3.00 |
| 1/20/2026 | 3.26 | 3.34 | 3.10 | 3.12 | 38,100 | 3.12 |
| 1/16/2026 | 3.46 | 3.46 | 3.24 | 3.33 | 49,660 | 3.33 |
| 1/15/2026 | 3.20 | 3.45 | 3.20 | 3.38 | 41,790 | 3.38 |
| 1/14/2026 | 3.12 | 3.27 | 3.12 | 3.23 | 39,795 | 3.23 |
| 1/13/2026 | 3.07 | 3.12 | 3.01 | 3.12 | 23,588 | 3.12 |
| 1/12/2026 | 3.14 | 3.14 | 3.06 | 3.10 | 37,248 | 3.10 |
| 1/09/2026 | 3.16 | 3.22 | 3.13 | 3.16 | 57,415 | 3.16 |
| 1/08/2026 | 3.16 | 3.20 | 3.11 | 3.15 | 15,987 | 3.15 |
| 1/07/2026 | 3.12 | 3.27 | 3.10 | 3.13 | 43,069 | 3.13 |
| 1/06/2026 | 3.15 | 3.21 | 2.96 | 3.11 | 86,029 | 3.11 |
| 1/05/2026 | 3.24 | 3.24 | 3.15 | 3.15 | 16,655 | 3.15 |
| 1/02/2026 | 3.23 | 3.25 | 3.13 | 3.24 | 40,264 | 3.24 |
| 12/31/2025 | 3.09 | 3.20 | 3.09 | 3.18 | 33,008 | 3.18 |
| 12/30/2025 | 3.30 | 3.49 | 3.06 | 3.08 | 97,196 | 3.08 |
| 12/29/2025 | 3.31 | 3.33 | 3.25 | 3.29 | 22,934 | 3.29 |
| 12/26/2025 | 3.35 | 3.45 | 3.25 | 3.36 | 46,709 | 3.36 |
| 12/24/2025 | 3.41 | 3.47 | 3.37 | 3.37 | 4,587 | 3.37 |
| 12/23/2025 | 3.38 | 3.55 | 3.38 | 3.44 | 33,672 | 3.44 |
| 12/22/2025 | 3.41 | 3.64 | 3.37 | 3.56 | 52,420 | 3.56 |
| 12/19/2025 | 3.52 | 3.66 | 3.38 | 3.38 | 65,351 | 3.38 |
| 12/18/2025 | 3.21 | 3.61 | 3.16 | 3.50 | 209,917 | 3.50 |
| 12/17/2025 | 3.18 | 3.27 | 3.11 | 3.16 | 36,450 | 3.16 |