BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
3.510
-0.100 (-2.77%)
Mar 6, 2026, 4:00 PM EST - Market closed
BranchOut Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.58 | 3.70 | 3.38 | 3.51 | 3.51 | -2.77% | 41,662 |
| Mar 5, 2026 | 3.85 | 3.90 | 3.56 | 3.61 | 3.61 | -6.96% | 46,122 |
| Mar 4, 2026 | 3.81 | 3.95 | 3.75 | 3.88 | 3.88 | 1.84% | 83,416 |
| Mar 3, 2026 | 4.03 | 4.05 | 3.75 | 3.81 | 3.81 | -7.30% | 108,524 |
| Mar 2, 2026 | 4.46 | 4.58 | 4.03 | 4.11 | 4.11 | -10.26% | 82,480 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.57 | 4.58 | 4.58 | -3.17% | 94,367 |
| Feb 26, 2026 | 4.59 | 4.95 | 4.59 | 4.73 | 4.73 | 3.05% | 147,177 |
| Feb 25, 2026 | 4.75 | 4.85 | 4.56 | 4.59 | 4.59 | -3.57% | 149,313 |
| Feb 24, 2026 | 4.47 | 4.85 | 4.46 | 4.76 | 4.76 | 8.18% | 137,819 |
| Feb 23, 2026 | 4.14 | 4.67 | 4.08 | 4.40 | 4.40 | 5.26% | 186,858 |
| Feb 20, 2026 | 4.00 | 4.25 | 3.83 | 4.18 | 4.18 | 4.76% | 106,291 |
| Feb 19, 2026 | 3.68 | 4.05 | 3.61 | 3.99 | 3.99 | 8.42% | 105,124 |
| Feb 18, 2026 | 3.13 | 3.80 | 3.13 | 3.68 | 3.68 | 14.29% | 178,269 |
| Feb 17, 2026 | 3.13 | 3.24 | 3.08 | 3.22 | 3.22 | 1.58% | 61,317 |
| Feb 13, 2026 | 2.89 | 3.29 | 2.82 | 3.17 | 3.17 | 8.56% | 307,096 |
| Feb 12, 2026 | 2.93 | 2.93 | 2.83 | 2.92 | 2.92 | 1.04% | 20,865 |
| Feb 11, 2026 | 2.95 | 2.96 | 2.87 | 2.89 | 2.89 | -2.03% | 50,840 |
| Feb 10, 2026 | 2.94 | 2.97 | 2.90 | 2.95 | 2.95 | 0.34% | 68,186 |
| Feb 9, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | - | 27,291 |
| Feb 6, 2026 | 2.89 | 3.01 | 2.88 | 2.94 | 2.94 | 2.08% | 111,693 |
| Feb 5, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -3.36% | 35,123 |
| Feb 4, 2026 | 3.04 | 3.04 | 2.87 | 2.98 | 2.98 | -1.97% | 54,523 |
| Feb 3, 2026 | 3.04 | 3.06 | 2.97 | 3.04 | 3.04 | -0.33% | 40,973 |
| Feb 2, 2026 | 3.00 | 3.28 | 3.00 | 3.05 | 3.05 | 2.35% | 123,776 |
| Jan 30, 2026 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 80,170 |
| Jan 29, 2026 | 2.97 | 3.02 | 2.89 | 3.00 | 3.00 | 1.35% | 368,868 |
| Jan 28, 2026 | 3.07 | 3.07 | 2.91 | 2.96 | 2.96 | -5.43% | 435,604 |
| Jan 27, 2026 | 2.85 | 3.20 | 2.85 | 3.13 | 3.13 | 10.21% | 76,124 |
| Jan 26, 2026 | 3.08 | 3.15 | 2.84 | 2.84 | 2.84 | -5.33% | 84,864 |
| Jan 23, 2026 | 3.10 | 3.11 | 3.00 | 3.00 | 3.00 | -3.85% | 20,632 |
| Jan 22, 2026 | 2.97 | 3.19 | 2.95 | 3.12 | 3.12 | 4.00% | 31,929 |
| Jan 21, 2026 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -3.85% | 30,028 |
| Jan 20, 2026 | 3.26 | 3.34 | 3.10 | 3.12 | 3.12 | -6.31% | 38,102 |
| Jan 16, 2026 | 3.46 | 3.46 | 3.24 | 3.33 | 3.33 | -1.48% | 49,660 |
| Jan 15, 2026 | 3.20 | 3.45 | 3.20 | 3.38 | 3.38 | 4.64% | 41,790 |
| Jan 14, 2026 | 3.12 | 3.27 | 3.12 | 3.23 | 3.23 | 3.53% | 39,795 |
| Jan 13, 2026 | 3.07 | 3.12 | 3.01 | 3.12 | 3.12 | 0.68% | 23,588 |
| Jan 12, 2026 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | -1.93% | 37,263 |
| Jan 9, 2026 | 3.16 | 3.22 | 3.13 | 3.16 | 3.16 | 0.32% | 57,415 |
| Jan 8, 2026 | 3.16 | 3.20 | 3.11 | 3.15 | 3.15 | 0.64% | 15,987 |
| Jan 7, 2026 | 3.12 | 3.27 | 3.11 | 3.13 | 3.13 | 0.64% | 43,069 |
| Jan 6, 2026 | 3.15 | 3.21 | 2.96 | 3.11 | 3.11 | -1.27% | 86,031 |
| Jan 5, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -2.78% | 16,656 |
| Jan 2, 2026 | 3.23 | 3.25 | 3.13 | 3.24 | 3.24 | 1.89% | 40,264 |
| Dec 31, 2025 | 3.09 | 3.20 | 3.09 | 3.18 | 3.18 | 3.25% | 33,008 |
| Dec 30, 2025 | 3.30 | 3.49 | 3.06 | 3.08 | 3.08 | -6.38% | 97,198 |
| Dec 29, 2025 | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | -2.08% | 22,934 |
| Dec 26, 2025 | 3.35 | 3.45 | 3.25 | 3.36 | 3.36 | -0.30% | 46,709 |
| Dec 24, 2025 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | -2.03% | 4,587 |
| Dec 23, 2025 | 3.38 | 3.55 | 3.38 | 3.44 | 3.44 | -3.37% | 33,672 |
| Dec 22, 2025 | 3.41 | 3.64 | 3.37 | 3.56 | 3.56 | 5.33% | 52,420 |
| Dec 19, 2025 | 3.52 | 3.66 | 3.38 | 3.38 | 3.38 | -3.43% | 65,351 |
| Dec 18, 2025 | 3.21 | 3.61 | 3.16 | 3.50 | 3.50 | 10.76% | 209,917 |
| Dec 17, 2025 | 3.18 | 3.27 | 3.11 | 3.16 | 3.16 | -1.86% | 36,451 |
| Dec 16, 2025 | 3.15 | 3.31 | 3.12 | 3.22 | 3.22 | 1.90% | 65,489 |
| Dec 15, 2025 | 3.45 | 3.52 | 3.14 | 3.16 | 3.16 | -7.06% | 58,969 |
| Dec 12, 2025 | 3.28 | 3.56 | 3.28 | 3.40 | 3.40 | 3.34% | 153,423 |
| Dec 11, 2025 | 3.59 | 3.62 | 3.25 | 3.29 | 3.29 | -8.61% | 69,086 |
| Dec 10, 2025 | 3.30 | 3.60 | 3.25 | 3.60 | 3.60 | 10.43% | 95,758 |
| Dec 9, 2025 | 3.17 | 3.37 | 3.11 | 3.26 | 3.26 | -0.31% | 42,161 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.24 | 3.27 | 3.27 | -2.39% | 18,634 |
| Dec 5, 2025 | 3.34 | 3.35 | 3.22 | 3.35 | 3.35 | 0.60% | 27,446 |
| Dec 4, 2025 | 3.31 | 3.44 | 3.22 | 3.33 | 3.33 | 0.91% | 41,480 |
| Dec 3, 2025 | 3.05 | 3.35 | 3.05 | 3.30 | 3.30 | 7.14% | 60,444 |
| Dec 2, 2025 | 3.05 | 3.23 | 2.97 | 3.08 | 3.08 | 2.67% | 52,166 |
| Dec 1, 2025 | 3.06 | 3.12 | 2.91 | 3.00 | 3.00 | -1.96% | 26,309 |
| Nov 28, 2025 | 3.09 | 3.10 | 2.92 | 3.06 | 3.06 | -0.97% | 13,131 |
| Nov 26, 2025 | 2.95 | 3.10 | 2.90 | 3.09 | 3.09 | 7.29% | 119,033 |
| Nov 25, 2025 | 2.76 | 2.91 | 2.67 | 2.88 | 2.88 | 6.67% | 51,040 |
| Nov 24, 2025 | 2.65 | 2.75 | 2.63 | 2.70 | 2.70 | 3.45% | 36,429 |
| Nov 21, 2025 | 2.67 | 2.69 | 2.55 | 2.61 | 2.61 | -0.38% | 76,932 |
| Nov 20, 2025 | 2.74 | 2.90 | 2.62 | 2.62 | 2.62 | -2.60% | 78,843 |
| Nov 19, 2025 | 2.89 | 3.00 | 2.68 | 2.69 | 2.69 | -7.88% | 111,588 |
| Nov 18, 2025 | 2.96 | 2.99 | 2.85 | 2.92 | 2.92 | -2.01% | 136,359 |
| Nov 17, 2025 | 3.04 | 3.18 | 2.89 | 2.98 | 2.98 | -1.97% | 92,803 |
| Nov 14, 2025 | 3.16 | 3.44 | 2.87 | 3.04 | 3.04 | -4.70% | 571,446 |
| Nov 13, 2025 | 3.07 | 3.24 | 3.02 | 3.19 | 3.19 | 2.57% | 118,625 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.05 | 3.11 | 3.11 | -3.72% | 133,591 |
| Nov 11, 2025 | 3.21 | 3.25 | 3.12 | 3.23 | 3.23 | 1.57% | 85,671 |
| Nov 10, 2025 | 3.01 | 3.35 | 2.90 | 3.18 | 3.18 | 7.07% | 125,128 |
| Nov 7, 2025 | 2.95 | 3.05 | 2.79 | 2.97 | 2.97 | 1.02% | 94,073 |
| Nov 6, 2025 | 3.20 | 3.21 | 2.90 | 2.94 | 2.94 | -8.13% | 92,575 |
| Nov 5, 2025 | 2.99 | 3.29 | 2.99 | 3.20 | 3.20 | 7.02% | 92,155 |
| Nov 4, 2025 | 3.12 | 3.28 | 2.95 | 2.99 | 2.99 | -3.55% | 110,192 |
| Nov 3, 2025 | 3.23 | 3.30 | 3.03 | 3.10 | 3.10 | -4.32% | 81,855 |
| Oct 31, 2025 | 3.16 | 3.37 | 3.09 | 3.24 | 3.24 | 2.86% | 336,321 |
| Oct 30, 2025 | 3.03 | 3.24 | 2.89 | 3.15 | 3.15 | 3.62% | 292,819 |
| Oct 29, 2025 | 2.80 | 3.21 | 2.79 | 3.04 | 3.04 | 9.35% | 934,575 |
| Oct 28, 2025 | 2.59 | 2.87 | 2.59 | 2.78 | 2.78 | 4.51% | 207,627 |
| Oct 27, 2025 | 2.96 | 2.96 | 2.59 | 2.66 | 2.66 | -7.32% | 302,319 |
| Oct 24, 2025 | 2.70 | 3.06 | 2.70 | 2.87 | 2.87 | 3.24% | 574,844 |
| Oct 23, 2025 | 2.70 | 2.90 | 2.64 | 2.78 | 2.78 | 2.21% | 459,116 |
| Oct 22, 2025 | 2.61 | 2.99 | 2.50 | 2.72 | 2.72 | -2.86% | 1,435,632 |
| Oct 21, 2025 | 2.55 | 3.02 | 2.44 | 2.80 | 2.80 | 33.65% | 68,481,597 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | 0.72% | 38,661 |
| Oct 17, 2025 | 2.09 | 2.14 | 2.00 | 2.08 | 2.08 | 1.46% | 43,583 |
| Oct 16, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 42,099 |
| Oct 15, 2025 | 2.08 | 2.15 | 2.02 | 2.09 | 2.09 | 1.46% | 85,723 |
| Oct 14, 2025 | 2.02 | 2.11 | 2.02 | 2.06 | 2.06 | - | 92,622 |
| Oct 13, 2025 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | 0.98% | 34,656 |