BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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