BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	240,000
Mar 5, 2026	0.77	0.79	0.77	0.77	0.77	1.32%	320,000
Mar 4, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 3, 2026	0.77	0.77	0.75	0.76	0.76	-	1,050,000
Mar 2, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	510,000
Feb 27, 2026	0.79	0.80	0.79	0.79	0.79	-	410,000
Feb 26, 2026	0.80	0.80	0.78	0.79	0.79	-	440,000
Feb 25, 2026	0.83	0.83	0.79	0.79	0.79	-4.82%	340,450
Feb 24, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	105,800
Feb 23, 2026	0.84	0.84	0.80	0.84	0.84	-	290,000
Feb 20, 2026	0.85	0.85	0.84	0.84	0.84	-	140,000
Feb 16, 2026	0.84	0.84	0.84	0.84	0.84	-	10,000
Feb 13, 2026	0.85	0.85	0.84	0.84	0.84	-	490,000
Feb 12, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	200,000
Feb 11, 2026	0.85	0.85	0.85	0.85	0.85	-	90,000
Feb 10, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	133,250
Feb 9, 2026	0.85	0.88	0.84	0.86	0.86	1.18%	490,000
Feb 6, 2026	0.88	0.88	0.85	0.85	0.85	-4.49%	380,000
Feb 5, 2026	0.89	0.89	0.88	0.89	0.89	-	115,300
Feb 4, 2026	0.89	0.89	0.85	0.89	0.89	-	1,367,700
Feb 3, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	70,000
Feb 2, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	150,000
Jan 30, 2026	0.86	0.92	0.84	0.91	0.91	7.06%	1,000,000
Jan 29, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	1,180,000
Jan 28, 2026	0.93	0.93	0.89	0.91	0.91	-2.15%	744,250
Jan 27, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	610,550
Jan 26, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	1,360,050
Jan 23, 2026	0.99	0.99	0.92	0.95	0.95	-4.04%	1,395,000
Jan 22, 2026	0.96	0.99	0.95	0.99	0.99	4.21%	5,150,000
Jan 21, 2026	0.94	0.95	0.91	0.95	0.95	1.06%	666,000
Jan 20, 2026	0.93	0.94	0.90	0.94	0.94	1.08%	1,640,800
Jan 19, 2026	0.96	0.96	0.88	0.93	0.93	-3.12%	3,830,000
Jan 16, 2026	0.93	1.00	0.93	0.96	0.96	3.23%	4,072,000
Jan 15, 2026	0.90	0.93	0.88	0.93	0.93	3.33%	3,951,000
Jan 14, 2026	0.91	0.95	0.89	0.90	0.90	-1.10%	3,250,000
Jan 13, 2026	0.93	0.95	0.89	0.91	0.91	-1.09%	5,252,750
Jan 12, 2026	0.82	1.01	0.82	0.92	0.92	12.20%	5,411,000
Jan 9, 2026	0.79	0.83	0.79	0.82	0.82	5.13%	1,230,200
Jan 8, 2026	0.80	0.80	0.77	0.78	0.78	-	502,500
Jan 7, 2026	0.76	0.80	0.72	0.78	0.78	1.30%	1,230,000
Jan 6, 2026	0.80	0.81	0.75	0.77	0.77	1.32%	1,230,000
Jan 5, 2026	0.71	0.79	0.71	0.76	0.76	8.57%	2,247,750
Jan 2, 2026	0.68	0.70	0.67	0.70	0.70	4.48%	101,250
Dec 31, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	30,000
Dec 30, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	310,500
Dec 29, 2025	0.65	0.68	0.65	0.67	0.67	9.84%	580,000
Dec 24, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	82,837
Dec 23, 2025	0.62	0.67	0.59	0.62	0.62	10.71%	420,250
Dec 22, 2025	0.56	0.57	0.52	0.56	0.56	-	500,000
Dec 19, 2025	0.66	0.66	0.52	0.56	0.56	-17.65%	1,967,000