BranchOut Food Inc. - Common Stock (BOF)
3.8800
+0.6500 (20.12%)
NASDAQ· Last Trade: May 15th, 12:57 AM EDT
Historical Prices For BranchOut Food Inc. - Common Stock (BOF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 3.33 | 3.90 | 3.33 | 3.88 | 278,429 | 3.88 |
| 5/13/2026 | 3.25 | 3.26 | 3.13 | 3.23 | 61,623 | 3.23 |
| 5/12/2026 | 3.44 | 3.50 | 3.25 | 3.27 | 272,321 | 3.27 |
| 5/11/2026 | 3.40 | 3.54 | 3.29 | 3.48 | 47,249 | 3.48 |
| 5/08/2026 | 3.50 | 3.57 | 3.40 | 3.40 | 40,336 | 3.40 |
| 5/07/2026 | 3.65 | 3.67 | 3.49 | 3.49 | 27,997 | 3.49 |
| 5/06/2026 | 3.50 | 3.71 | 3.43 | 3.60 | 49,511 | 3.60 |
| 5/05/2026 | 3.69 | 3.78 | 3.25 | 3.42 | 338,085 | 3.42 |
| 5/04/2026 | 3.77 | 3.77 | 3.63 | 3.63 | 22,572 | 3.63 |
| 5/01/2026 | 3.90 | 3.91 | 3.60 | 3.61 | 58,240 | 3.61 |
| 4/30/2026 | 3.71 | 3.85 | 3.71 | 3.82 | 72,768 | 3.82 |
| 4/29/2026 | 3.76 | 3.76 | 3.60 | 3.63 | 78,347 | 3.63 |
| 4/28/2026 | 3.76 | 3.88 | 3.64 | 3.75 | 55,204 | 3.75 |
| 4/27/2026 | 3.75 | 3.90 | 3.75 | 3.80 | 45,531 | 3.80 |
| 4/24/2026 | 3.94 | 4.00 | 3.72 | 3.77 | 71,809 | 3.77 |
| 4/23/2026 | 4.12 | 4.30 | 3.89 | 3.90 | 30,946 | 3.90 |
| 4/22/2026 | 4.39 | 4.41 | 4.13 | 4.14 | 48,697 | 4.14 |
| 4/21/2026 | 4.43 | 4.49 | 4.21 | 4.21 | 38,246 | 4.21 |
| 4/20/2026 | 4.60 | 4.65 | 4.40 | 4.43 | 57,869 | 4.43 |
| 4/17/2026 | 4.31 | 4.77 | 4.31 | 4.67 | 93,770 | 4.67 |
| 4/16/2026 | 4.34 | 4.44 | 4.30 | 4.30 | 40,158 | 4.30 |
| 4/15/2026 | 4.14 | 4.50 | 4.10 | 4.40 | 90,852 | 4.40 |
| 4/14/2026 | 3.86 | 4.25 | 3.85 | 4.22 | 49,481 | 4.22 |
| 4/13/2026 | 3.90 | 3.95 | 3.85 | 3.93 | 20,509 | 3.93 |
| 4/10/2026 | 4.08 | 4.15 | 3.92 | 3.98 | 24,717 | 3.98 |
| 4/09/2026 | 3.97 | 4.15 | 3.81 | 4.07 | 35,639 | 4.07 |
| 4/08/2026 | 3.97 | 4.04 | 3.81 | 3.97 | 21,796 | 3.97 |
| 4/07/2026 | 3.77 | 3.88 | 3.72 | 3.82 | 36,626 | 3.82 |
| 4/06/2026 | 3.69 | 3.83 | 3.63 | 3.78 | 21,002 | 3.78 |
| 4/02/2026 | 3.34 | 3.75 | 3.31 | 3.68 | 55,440 | 3.68 |
| 4/01/2026 | 3.25 | 3.68 | 3.15 | 3.46 | 106,885 | 3.46 |
| 3/31/2026 | 3.31 | 3.48 | 3.21 | 3.30 | 146,574 | 3.30 |
| 3/30/2026 | 3.39 | 3.58 | 3.26 | 3.33 | 42,637 | 3.33 |
| 3/27/2026 | 3.52 | 3.53 | 3.30 | 3.34 | 57,375 | 3.34 |
| 3/26/2026 | 3.74 | 3.81 | 3.60 | 3.60 | 22,617 | 3.60 |
| 3/25/2026 | 3.58 | 3.98 | 3.58 | 3.77 | 80,467 | 3.77 |
| 3/24/2026 | 3.50 | 3.67 | 3.50 | 3.58 | 27,607 | 3.58 |
| 3/23/2026 | 3.49 | 3.63 | 3.48 | 3.53 | 22,981 | 3.53 |
| 3/20/2026 | 3.65 | 3.66 | 3.45 | 3.48 | 131,909 | 3.48 |
| 3/19/2026 | 3.72 | 3.75 | 3.64 | 3.66 | 25,992 | 3.66 |
| 3/18/2026 | 4.00 | 4.02 | 3.70 | 3.76 | 47,446 | 3.76 |
| 3/17/2026 | 4.04 | 4.25 | 3.96 | 3.99 | 77,196 | 3.99 |
| 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 |