Skip to main content
BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
3.350
+0.020 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed

BranchOut Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.343.353.223.353.350.60%27,446
Dec 4, 20253.313.443.223.333.330.91%41,472
Dec 3, 20253.053.353.053.303.307.14%60,424
Dec 2, 20253.053.232.973.083.082.67%52,166
Dec 1, 20253.063.122.913.003.00-1.96%26,309
Nov 28, 20253.093.102.923.063.06-0.97%13,126
Nov 26, 20252.953.102.903.093.097.29%118,966
Nov 25, 20252.762.912.672.882.886.67%51,037
Nov 24, 20252.652.752.632.702.703.45%36,429
Nov 21, 20252.672.692.552.612.61-0.38%76,932
Nov 20, 20252.742.902.622.622.62-2.60%78,843
Nov 19, 20252.893.002.682.692.69-7.88%111,588
Nov 18, 20252.962.992.852.922.92-2.01%136,359
Nov 17, 20253.043.182.892.982.98-1.97%92,803
Nov 14, 20253.163.442.873.043.04-4.70%571,446
Nov 13, 20253.073.243.023.193.192.57%118,625
Nov 12, 20253.303.303.053.113.11-3.72%133,591
Nov 11, 20253.213.253.123.233.231.57%85,671
Nov 10, 20253.013.352.903.183.187.07%125,128
Nov 7, 20252.953.052.792.972.971.02%94,073
Nov 6, 20253.203.212.902.942.94-8.13%92,575
Nov 5, 20252.993.292.993.203.207.02%92,155
Nov 4, 20253.123.282.952.992.99-3.55%110,192
Nov 3, 20253.233.303.033.103.10-4.32%81,855
Oct 31, 20253.163.373.093.243.242.86%336,321
Oct 30, 20253.033.242.893.153.153.62%292,819
Oct 29, 20252.803.212.793.043.049.35%934,575
Oct 28, 20252.592.872.592.782.784.51%207,627
Oct 27, 20252.962.962.592.662.66-7.32%302,319
Oct 24, 20252.703.062.702.872.873.24%574,844
Oct 23, 20252.702.902.642.782.782.21%459,116
Oct 22, 20252.612.992.502.722.72-2.86%1,435,632
Oct 21, 20252.553.022.442.802.8033.65%68,481,597
Oct 20, 20252.102.102.062.102.100.72%38,661
Oct 17, 20252.092.142.002.082.081.46%43,583
Oct 16, 20252.102.102.032.052.05-1.91%42,099
Oct 15, 20252.082.152.022.092.091.46%85,723
Oct 14, 20252.022.112.022.062.06-92,622
Oct 13, 20252.092.122.052.062.060.98%34,656
Oct 10, 20252.112.122.002.042.04-2.86%97,321
Oct 9, 20252.102.132.062.102.10-1.87%41,651
Oct 8, 20252.112.162.082.142.14-25,204
Oct 7, 20252.192.202.052.142.14-2.73%70,575
Oct 6, 20252.142.222.092.202.205.52%153,385
Oct 3, 20252.002.121.992.092.093.22%164,745
Oct 2, 20252.112.121.932.022.02-1.46%405,494
Oct 1, 20252.102.132.042.052.05-76,447
Sep 30, 20252.102.152.042.052.05-3.30%63,009
Sep 29, 20252.142.172.082.122.12-1.40%84,334
Sep 26, 20252.142.172.112.152.15-20,116
Sep 25, 20252.182.202.122.152.15-1.83%31,408
Sep 24, 20252.162.192.122.192.191.39%19,876
Sep 23, 20252.202.252.162.162.16-3.14%118,419
Sep 22, 20252.282.282.202.232.23-1.33%58,367
Sep 19, 20252.322.332.242.262.26-2.16%143,195
Sep 18, 20252.282.342.252.312.311.32%87,907
Sep 17, 20252.352.372.252.282.28-1.30%64,379
Sep 16, 20252.342.352.292.312.31-2.12%19,395
Sep 15, 20252.362.372.342.362.360.85%25,395
Sep 12, 20252.322.392.322.342.34-1.68%15,763
Sep 11, 20252.362.392.322.382.381.71%35,202
Sep 10, 20252.322.372.292.342.341.30%101,638
Sep 9, 20252.242.322.202.312.312.90%97,162
Sep 8, 20252.242.272.182.252.25-0.22%156,405
Sep 5, 20252.212.252.132.252.251.81%143,677
Sep 4, 20252.132.242.112.212.211.38%151,477
Sep 3, 20252.152.202.142.182.182.83%95,289
Sep 2, 20252.172.182.112.122.12-2.30%37,505
Aug 29, 20252.142.172.102.172.171.40%38,568
Aug 28, 20252.102.142.072.142.141.90%49,848
Aug 27, 20252.102.152.102.102.10-1.87%24,767
Aug 26, 20252.122.152.112.142.14-0.47%33,418
Aug 25, 20252.142.152.092.152.15-30,607
Aug 22, 20252.082.202.072.152.152.87%90,024
Aug 21, 20252.102.122.022.092.09-0.48%48,853
Aug 20, 20252.172.172.102.102.10-2.46%41,886
Aug 19, 20252.182.212.152.152.15-1.69%54,194
Aug 18, 20252.182.212.172.192.190.46%133,183
Aug 15, 20252.202.212.162.182.18-0.46%93,845
Aug 14, 20252.222.232.172.192.190.46%134,458
Aug 13, 20252.192.212.172.182.18-1.80%122,986
Aug 12, 20252.242.252.172.222.22-0.89%98,629
Aug 11, 20252.192.272.192.242.241.82%110,548
Aug 8, 20252.252.272.152.202.20-1.79%276,627
Aug 7, 20252.252.262.212.242.24-0.88%76,769
Aug 6, 20252.262.282.252.262.260.44%63,896
Aug 5, 20252.222.302.222.252.25-0.22%91,211
Aug 4, 20252.222.282.222.262.261.58%187,364
Aug 1, 20252.232.232.202.222.22-0.45%123,217
Jul 31, 20252.332.342.202.232.23-4.70%250,380
Jul 30, 20252.502.502.332.342.34-10.00%381,869
Jul 29, 20252.602.682.602.602.60-48,010
Jul 28, 20252.482.692.442.602.604.42%100,511
Jul 25, 20252.432.532.432.492.493.32%69,487
Jul 24, 20252.392.472.352.412.41-2.82%177,757
Jul 23, 20252.662.772.472.482.48-14.48%389,936
Jul 22, 20253.003.002.662.902.90-2.03%7,646,864
Jul 21, 20252.753.102.722.962.969.63%222,344
Jul 18, 20252.692.742.682.702.700.37%25,232
Jul 17, 20252.582.692.572.692.692.67%48,971