BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
4.580
+0.030 (0.66%)
At close: Jun 26, 2026, 4:00 PM EDT
4.570
-0.010 (-0.22%)
After-hours: Jun 26, 2026, 6:43 PM EDT
BranchOut Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.51 | 4.74 | 4.39 | 4.58 | 4.58 | 0.66% | 77,315 |
| Jun 25, 2026 | 4.50 | 4.73 | 4.40 | 4.55 | 4.55 | 1.11% | 75,422 |
| Jun 24, 2026 | 4.41 | 4.57 | 4.30 | 4.50 | 4.50 | 4.41% | 69,682 |
| Jun 23, 2026 | 4.13 | 4.50 | 4.13 | 4.31 | 4.31 | 2.62% | 129,983 |
| Jun 22, 2026 | 4.30 | 4.60 | 4.20 | 4.20 | 4.20 | -1.87% | 124,713 |
| Jun 18, 2026 | 4.20 | 4.39 | 3.98 | 4.28 | 4.28 | 2.39% | 119,464 |
| Jun 17, 2026 | 3.75 | 4.38 | 3.50 | 4.18 | 4.18 | 21.87% | 325,902 |
| Jun 16, 2026 | 3.65 | 3.65 | 3.33 | 3.43 | 3.43 | -0.58% | 121,977 |
| Jun 15, 2026 | 3.57 | 3.92 | 3.45 | 3.45 | 3.45 | -3.90% | 90,537 |
| Jun 12, 2026 | 3.52 | 3.67 | 3.48 | 3.59 | 3.59 | 1.99% | 11,249 |
| Jun 11, 2026 | 3.51 | 3.58 | 3.48 | 3.52 | 3.52 | 0.28% | 24,183 |
| Jun 10, 2026 | 3.60 | 3.69 | 3.51 | 3.51 | 3.51 | -4.62% | 11,868 |
| Jun 9, 2026 | 3.65 | 3.74 | 3.46 | 3.68 | 3.68 | 1.38% | 35,939 |
| Jun 8, 2026 | 3.80 | 4.02 | 3.63 | 3.63 | 3.63 | -3.46% | 34,363 |
| Jun 5, 2026 | 3.75 | 3.98 | 3.73 | 3.76 | 3.76 | -0.53% | 103,731 |
| Jun 4, 2026 | 3.74 | 3.89 | 3.61 | 3.78 | 3.78 | 0.80% | 68,032 |
| Jun 3, 2026 | 3.68 | 3.79 | 3.52 | 3.75 | 3.75 | 0.27% | 37,315 |
| Jun 2, 2026 | 3.33 | 3.81 | 3.05 | 3.74 | 3.74 | 12.31% | 1,256,255 |
| Jun 1, 2026 | 3.39 | 3.45 | 3.30 | 3.33 | 3.33 | -3.48% | 16,051 |
| May 29, 2026 | 3.45 | 3.55 | 3.42 | 3.45 | 3.45 | - | 22,156 |
| May 28, 2026 | 3.48 | 3.49 | 3.35 | 3.45 | 3.45 | -0.86% | 30,141 |
| May 27, 2026 | 3.29 | 3.52 | 3.29 | 3.48 | 3.48 | 5.78% | 29,755 |
| May 26, 2026 | 3.25 | 3.40 | 3.16 | 3.29 | 3.29 | 4.11% | 46,778 |
| May 22, 2026 | 3.21 | 3.30 | 3.16 | 3.16 | 3.16 | -2.17% | 52,914 |
| May 21, 2026 | 2.99 | 3.41 | 2.99 | 3.23 | 3.23 | 6.60% | 87,472 |
| May 20, 2026 | 3.25 | 3.25 | 3.00 | 3.03 | 3.03 | -6.77% | 139,005 |
| May 19, 2026 | 3.20 | 3.33 | 3.15 | 3.25 | 3.25 | 0.15% | 34,193 |
| May 18, 2026 | 3.42 | 3.42 | 3.21 | 3.25 | 3.25 | -5.39% | 28,074 |
| May 15, 2026 | 3.74 | 3.82 | 3.38 | 3.43 | 3.43 | -11.60% | 90,005 |
| May 14, 2026 | 3.33 | 3.90 | 3.33 | 3.88 | 3.88 | 20.12% | 278,762 |
| May 13, 2026 | 3.25 | 3.26 | 3.13 | 3.23 | 3.23 | -1.37% | 61,622 |
| May 12, 2026 | 3.44 | 3.50 | 3.25 | 3.28 | 3.28 | -5.89% | 272,320 |
| May 11, 2026 | 3.40 | 3.54 | 3.29 | 3.48 | 3.48 | 2.35% | 47,248 |
| May 8, 2026 | 3.50 | 3.57 | 3.40 | 3.40 | 3.40 | -2.58% | 40,336 |
| May 7, 2026 | 3.64 | 3.68 | 3.49 | 3.49 | 3.49 | -3.06% | 27,997 |
| May 6, 2026 | 3.50 | 3.71 | 3.43 | 3.60 | 3.60 | 5.26% | 49,508 |
| May 5, 2026 | 3.69 | 3.78 | 3.25 | 3.42 | 3.42 | -5.79% | 338,085 |
| May 4, 2026 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | 0.55% | 22,572 |
| May 1, 2026 | 3.91 | 3.91 | 3.60 | 3.61 | 3.61 | -5.50% | 58,239 |
| Apr 30, 2026 | 3.71 | 3.85 | 3.71 | 3.82 | 3.82 | 5.23% | 72,818 |
| Apr 29, 2026 | 3.76 | 3.76 | 3.60 | 3.63 | 3.63 | -3.20% | 78,345 |
| Apr 28, 2026 | 3.76 | 3.88 | 3.64 | 3.75 | 3.75 | -1.32% | 55,203 |
| Apr 27, 2026 | 3.75 | 3.90 | 3.75 | 3.80 | 3.80 | 0.80% | 45,530 |
| Apr 24, 2026 | 3.94 | 4.00 | 3.72 | 3.77 | 3.77 | -3.33% | 71,809 |
| Apr 23, 2026 | 4.12 | 4.31 | 3.89 | 3.90 | 3.90 | -5.80% | 30,945 |
| Apr 22, 2026 | 4.40 | 4.41 | 4.13 | 4.14 | 4.14 | -1.66% | 48,697 |
| Apr 21, 2026 | 4.43 | 4.49 | 4.21 | 4.21 | 4.21 | -4.97% | 38,246 |
| Apr 20, 2026 | 4.60 | 4.65 | 4.40 | 4.43 | 4.43 | -5.14% | 57,868 |
| Apr 17, 2026 | 4.31 | 4.77 | 4.31 | 4.67 | 4.67 | 8.60% | 93,769 |
| Apr 16, 2026 | 4.34 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 40,158 |
| Apr 15, 2026 | 4.14 | 4.50 | 4.10 | 4.40 | 4.40 | 4.27% | 90,852 |
| Apr 14, 2026 | 3.86 | 4.25 | 3.85 | 4.22 | 4.22 | 7.38% | 49,481 |
| Apr 13, 2026 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | -1.13% | 20,509 |
| Apr 10, 2026 | 4.08 | 4.15 | 3.92 | 3.98 | 3.98 | -2.33% | 24,716 |
| Apr 9, 2026 | 3.97 | 4.15 | 3.81 | 4.07 | 4.07 | 2.52% | 35,639 |
| Apr 8, 2026 | 3.97 | 4.04 | 3.81 | 3.97 | 3.97 | 3.93% | 21,796 |
| Apr 7, 2026 | 3.77 | 3.88 | 3.72 | 3.82 | 3.82 | 1.06% | 36,625 |
| Apr 6, 2026 | 3.69 | 3.84 | 3.63 | 3.78 | 3.78 | 2.72% | 21,002 |
| Apr 2, 2026 | 3.34 | 3.75 | 3.31 | 3.68 | 3.68 | 6.36% | 55,439 |
| Apr 1, 2026 | 3.25 | 3.68 | 3.15 | 3.46 | 3.46 | 4.85% | 106,884 |
| Mar 31, 2026 | 3.31 | 3.48 | 3.21 | 3.30 | 3.30 | -0.90% | 146,574 |
| Mar 30, 2026 | 3.39 | 3.58 | 3.26 | 3.33 | 3.33 | -0.30% | 42,636 |
| Mar 27, 2026 | 3.52 | 3.53 | 3.30 | 3.34 | 3.34 | -7.22% | 57,374 |
| Mar 26, 2026 | 3.74 | 3.81 | 3.60 | 3.60 | 3.60 | -4.51% | 22,616 |
| Mar 25, 2026 | 3.58 | 3.98 | 3.58 | 3.77 | 3.77 | 5.31% | 80,466 |
| Mar 24, 2026 | 3.50 | 3.68 | 3.50 | 3.58 | 3.58 | 1.42% | 27,606 |
| Mar 23, 2026 | 3.49 | 3.64 | 3.49 | 3.53 | 3.53 | 1.44% | 22,979 |
| Mar 20, 2026 | 3.65 | 3.66 | 3.45 | 3.48 | 3.48 | -4.92% | 131,909 |
| Mar 19, 2026 | 3.72 | 3.75 | 3.64 | 3.66 | 3.66 | -2.66% | 25,992 |
| Mar 18, 2026 | 4.00 | 4.02 | 3.70 | 3.76 | 3.76 | -5.76% | 47,446 |
| Mar 17, 2026 | 4.04 | 4.25 | 3.96 | 3.99 | 3.99 | -0.99% | 77,268 |
| Mar 16, 2026 | 3.75 | 4.15 | 3.67 | 4.03 | 4.03 | 9.81% | 78,546 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.64 | 3.67 | 3.67 | -3.17% | 40,525 |
| Mar 12, 2026 | 3.85 | 3.89 | 3.74 | 3.79 | 3.79 | -2.07% | 37,876 |
| Mar 11, 2026 | 3.91 | 4.08 | 3.82 | 3.87 | 3.87 | -1.02% | 70,253 |
| Mar 10, 2026 | 3.69 | 4.14 | 3.69 | 3.91 | 3.91 | 7.12% | 118,747 |
| Mar 9, 2026 | 3.45 | 3.78 | 3.34 | 3.65 | 3.65 | 3.99% | 64,614 |
| 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% | 82,781 |
| 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 |