BranchOut Food Inc. - Common Stock (BOF)
4.4500
+0.0600 (1.37%)
NASDAQ· Last Trade: Aug 14th, 2:35 AM EDT
Historical Prices For BranchOut Food Inc. - Common Stock (BOF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/15/2026 | 4.17 | 4.31 | 4.01 | 4.15 | 21,881 | 4.15 |
| 7/14/2026 | 4.12 | 4.23 | 4.12 | 4.13 | 14,425 | 4.13 |
| 7/13/2026 | 4.31 | 4.33 | 4.05 | 4.10 | 28,216 | 4.10 |
| 7/10/2026 | 4.38 | 4.48 | 4.26 | 4.30 | 16,401 | 4.30 |
| 7/09/2026 | 4.48 | 4.59 | 4.33 | 4.34 | 23,479 | 4.34 |
| 7/08/2026 | 4.42 | 4.51 | 4.21 | 4.45 | 27,582 | 4.45 |
| 7/07/2026 | 4.69 | 4.81 | 4.32 | 4.42 | 32,355 | 4.42 |
| 7/06/2026 | 4.83 | 4.96 | 4.58 | 4.58 | 42,653 | 4.58 |
| 7/02/2026 | 5.06 | 5.20 | 4.69 | 4.78 | 72,055 | 4.78 |
| 7/01/2026 | 4.63 | 5.25 | 4.57 | 5.09 | 227,087 | 5.09 |
| 6/30/2026 | 4.33 | 4.70 | 4.33 | 4.60 | 131,239 | 4.60 |
| 6/29/2026 | 4.53 | 4.60 | 4.23 | 4.30 | 80,540 | 4.30 |
| 6/26/2026 | 4.51 | 4.74 | 4.39 | 4.58 | 77,417 | 4.58 |
| 6/25/2026 | 4.50 | 4.73 | 4.40 | 4.55 | 75,422 | 4.55 |
| 6/24/2026 | 4.41 | 4.57 | 4.29 | 4.50 | 69,682 | 4.50 |
| 6/23/2026 | 4.13 | 4.50 | 4.13 | 4.31 | 129,983 | 4.31 |
| 6/22/2026 | 4.30 | 4.60 | 4.20 | 4.20 | 124,714 | 4.20 |
| 6/18/2026 | 4.20 | 4.39 | 3.98 | 4.28 | 119,465 | 4.28 |
| 6/17/2026 | 3.75 | 4.38 | 3.50 | 4.18 | 328,879 | 4.18 |
| 6/16/2026 | 3.65 | 3.65 | 3.33 | 3.43 | 121,977 | 3.43 |
| 6/15/2026 | 3.57 | 3.92 | 3.45 | 3.45 | 90,537 | 3.45 |
| 6/12/2026 | 3.52 | 3.67 | 3.48 | 3.59 | 11,249 | 3.59 |
| 6/11/2026 | 3.51 | 3.58 | 3.48 | 3.52 | 24,183 | 3.52 |
| 6/10/2026 | 3.69 | 3.69 | 3.51 | 3.51 | 11,869 | 3.51 |
| 6/09/2026 | 3.67 | 3.74 | 3.46 | 3.68 | 35,940 | 3.68 |
| 6/08/2026 | 3.80 | 4.02 | 3.63 | 3.63 | 34,364 | 3.63 |
| 6/05/2026 | 3.75 | 3.98 | 3.73 | 3.76 | 104,387 | 3.76 |
| 6/04/2026 | 3.74 | 3.89 | 3.61 | 3.78 | 68,033 | 3.78 |
| 6/03/2026 | 3.68 | 3.79 | 3.52 | 3.75 | 37,365 | 3.75 |
| 6/02/2026 | 3.33 | 3.81 | 3.05 | 3.74 | 1,256,381 | 3.74 |
| 6/01/2026 | 3.39 | 3.44 | 3.30 | 3.33 | 16,182 | 3.33 |
| 5/29/2026 | 3.45 | 3.55 | 3.42 | 3.45 | 22,156 | 3.45 |
| 5/28/2026 | 3.48 | 3.49 | 3.35 | 3.45 | 30,141 | 3.45 |
| 5/27/2026 | 3.29 | 3.52 | 3.29 | 3.48 | 29,799 | 3.48 |
| 5/26/2026 | 3.25 | 3.40 | 3.16 | 3.29 | 46,778 | 3.29 |
| 5/22/2026 | 3.21 | 3.30 | 3.16 | 3.16 | 53,410 | 3.16 |
| 5/21/2026 | 2.99 | 3.41 | 2.99 | 3.23 | 87,472 | 3.23 |
| 5/20/2026 | 3.22 | 3.23 | 3.00 | 3.03 | 139,005 | 3.03 |
| 5/19/2026 | 3.20 | 3.33 | 3.15 | 3.25 | 34,194 | 3.25 |
| 5/18/2026 | 3.42 | 3.42 | 3.21 | 3.25 | 28,074 | 3.25 |
| 5/15/2026 | 3.74 | 3.82 | 3.40 | 3.43 | 90,006 | 3.43 |
| 5/14/2026 | 3.33 | 3.90 | 3.33 | 3.88 | 278,429 | 3.88 |