BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.74	0.78	0.70	0.77	0.77	4.05%	420,000
Mar 26, 2026	0.70	0.74	0.66	0.74	0.74	5.71%	400,000
Mar 25, 2026	0.75	0.77	0.70	0.70	0.70	-5.41%	1,198,000
Mar 24, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	939,950
Mar 23, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	750,000
Mar 20, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	630,000
Mar 19, 2026	0.72	0.75	0.72	0.74	0.74	1.37%	740,000
Mar 18, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	820,000
Mar 17, 2026	0.75	0.77	0.75	0.75	0.75	-	760,000
Mar 16, 2026	0.76	0.77	0.75	0.75	0.75	-	1,195,750
Mar 13, 2026	0.76	0.77	0.73	0.75	0.75	-	632,000
Mar 12, 2026	0.74	0.75	0.70	0.75	0.75	-	395,500
Mar 11, 2026	0.75	0.75	0.75	0.75	0.75	-	360,000
Mar 10, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	160,000
Mar 9, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	290,000
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