BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.48	0.53	0.48	0.53	0.53	3.96%	130,000
Sep 2, 2026	0.50	0.56	0.50	0.51	0.51	-9.01%	662,100
Sep 1, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 31, 2026	0.56	0.56	0.53	0.56	0.56	0.91%	80,000
Aug 28, 2026	0.59	0.59	0.55	0.55	0.55	-5.98%	20,000
Aug 27, 2026	0.57	0.62	0.57	0.59	0.59	-1.68%	50,000
Aug 26, 2026	0.45	0.61	0.45	0.60	0.60	32.22%	290,000
Aug 25, 2026	0.53	0.54	0.45	0.45	0.45	-17.43%	950,250
Aug 24, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	70,000
Aug 21, 2026	0.57	0.61	0.56	0.56	0.56	0.91%	300,000
Aug 20, 2026	0.57	0.57	0.55	0.55	0.55	-	120,000
Aug 19, 2026	0.56	0.56	0.55	0.55	0.55	-	80,000
Aug 18, 2026	0.57	0.57	0.53	0.55	0.55	-5.17%	200,000
Aug 17, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	80,000
Aug 14, 2026	0.58	0.60	0.57	0.57	0.57	0.88%	140,000
Aug 13, 2026	0.58	0.63	0.57	0.57	0.57	-8.87%	780,000
Aug 12, 2026	0.58	0.62	0.58	0.62	0.62	8.77%	32,650
Aug 11, 2026	0.57	0.57	0.54	0.57	0.57	-	2,400,000
Aug 10, 2026	0.59	0.62	0.52	0.57	0.57	-1.72%	2,760,000
Aug 7, 2026	0.60	0.69	0.57	0.58	0.58	3.57%	2,050,000
Aug 6, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	430,000
Aug 5, 2026	0.60	0.62	0.57	0.59	0.59	-3.28%	610,000
Aug 4, 2026	0.61	0.64	0.61	0.61	0.61	-4.69%	400,000
Aug 3, 2026	0.63	0.64	0.59	0.64	0.64	-	287,500
Jul 31, 2026	0.62	0.66	0.62	0.64	0.64	-3.03%	140,000
Jul 30, 2026	0.66	0.66	0.66	0.66	0.66	-	80,000
Jul 29, 2026	0.66	0.66	0.66	0.66	0.66	-	102,500
Jul 28, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	-
Jul 27, 2026	0.68	0.68	0.68	0.67	0.67	-1.47%	100,000
Jul 24, 2026	0.62	0.68	0.62	0.68	0.68	4.62%	100,000
Jul 23, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 22, 2026	0.65	0.65	0.65	0.65	0.65	-	70,000
Jul 21, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	14,500
Jul 20, 2026	0.63	0.63	0.63	0.64	0.64	-4.48%	40,300
Jul 17, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	20,000
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	70,000
Jul 15, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	40,000
Jul 14, 2026	0.64	0.64	0.63	0.64	0.64	-	210,000
Jul 13, 2026	0.62	0.64	0.62	0.64	0.64	-	340,000
Jul 10, 2026	0.65	0.65	0.64	0.64	0.64	-	130,250
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 8, 2026	0.63	0.64	0.63	0.64	0.64	-	70,000
Jul 7, 2026	0.65	0.65	0.63	0.64	0.64	-3.03%	520,000
Jul 6, 2026	0.66	0.68	0.65	0.66	0.66	-	167,150
Jul 3, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	110,000
Jul 2, 2026	0.65	0.67	0.64	0.67	0.67	-	340,000
Jun 30, 2026	0.69	0.69	0.65	0.67	0.67	-	155,000
Jun 29, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	60,500
Jun 26, 2026	0.68	0.68	0.68	0.68	0.68	-	20,000
Jun 25, 2026	0.66	0.69	0.65	0.68	0.68	-1.45%	340,000