BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.67	0.69	0.66	0.69	0.69	-	460,000
Jun 23, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	70,000
Jun 22, 2026	0.67	0.67	0.67	0.67	0.67	-	10,000
Jun 18, 2026	0.66	0.67	0.66	0.67	0.67	-	70,000
Jun 17, 2026	0.67	0.69	0.67	0.67	0.67	-2.90%	140,000
Jun 16, 2026	0.68	0.69	0.68	0.69	0.69	-2.82%	190,000
Jun 15, 2026	0.70	0.71	0.68	0.71	0.71	-	200,200
Jun 12, 2026	0.70	0.73	0.68	0.71	0.71	1.43%	720,000
Jun 11, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	280,000
Jun 10, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	300,000
Jun 9, 2026	0.73	0.74	0.70	0.70	0.70	-5.41%	370,000
Jun 8, 2026	0.73	0.75	0.70	0.74	0.74	-1.33%	520,000
Jun 5, 2026	0.72	0.75	0.70	0.75	0.75	-	540,000
Jun 4, 2026	0.73	0.75	0.70	0.75	0.75	1.35%	253,800
Jun 3, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	130,000
Jun 2, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	100,000
Jun 1, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	130,000
May 29, 2026	0.79	0.79	0.74	0.76	0.76	1.33%	520,000
May 28, 2026	0.80	0.80	0.75	0.75	0.75	5.63%	290,000
May 27, 2026	0.75	0.75	0.70	0.71	0.71	-6.58%	1,140,000
May 26, 2026	0.78	0.78	0.75	0.76	0.76	-3.80%	351,500
May 22, 2026	0.81	0.81	0.76	0.79	0.79	1.28%	620,200
May 21, 2026	0.81	0.81	0.78	0.78	0.78	-4.88%	520,150
May 20, 2026	0.79	0.82	0.79	0.82	0.82	1.23%	410,000
May 19, 2026	0.81	0.82	0.78	0.81	0.81	3.85%	431,200
May 18, 2026	0.81	0.83	0.70	0.78	0.78	-4.88%	1,520,750
May 15, 2026	0.84	0.84	0.80	0.82	0.82	-	290,000
May 14, 2026	0.81	0.86	0.80	0.82	0.82	-	1,100,250
May 13, 2026	0.79	0.82	0.79	0.82	0.82	2.50%	200,000
May 12, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	320,000
May 11, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	670,000
May 8, 2026	0.78	0.78	0.77	0.77	0.77	-	380,000
May 7, 2026	0.80	0.84	0.77	0.77	0.77	-3.75%	1,380,000