BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.40	0.42	0.30	0.40	0.40	-4.76%	2,840,000
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	-	70,000
Oct 13, 2026	0.45	0.45	0.42	0.42	0.42	-12.50%	207,000
Oct 12, 2026	0.48	0.48	0.48	0.48	0.48	-	500
Oct 9, 2026	0.49	0.49	0.48	0.48	0.48	-	114,200
Oct 8, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	20,900
Oct 7, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Oct 6, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	100,000
Oct 5, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Oct 2, 2026	0.50	0.50	0.50	0.50	0.50	-	55,000
Sep 30, 2026	0.51	0.51	0.49	0.50	0.50	-	95,000
Sep 29, 2026	0.50	0.51	0.50	0.50	0.50	-	70,000
Sep 28, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	155,000
Sep 25, 2026	0.52	0.52	0.51	0.51	0.51	-7.27%	140,500
Sep 24, 2026	0.52	0.55	0.51	0.55	0.55	4.76%	200,000
Sep 23, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	-
Sep 22, 2026	0.51	0.51	0.51	0.52	0.52	-5.45%	40,000
Sep 21, 2026	0.55	0.55	0.55	0.55	0.55	-	100,000
Sep 18, 2026	0.54	0.54	0.54	0.55	0.55	-6.78%	111,250
Sep 17, 2026	0.53	0.60	0.53	0.59	0.59	8.26%	101,250
Sep 16, 2026	0.55	0.55	0.55	0.55	0.55	-6.84%	40,000
Sep 15, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Sep 14, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	140,000
Sep 11, 2026	0.59	0.59	0.59	0.58	0.58	-1.69%	80,000
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	8.26%	200,000
Sep 9, 2026	0.54	0.60	0.54	0.55	0.55	-7.63%	220,000
Sep 8, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	250,000
Sep 7, 2026	0.55	0.57	0.55	0.57	0.57	4.59%	245,000
Sep 4, 2026	0.53	0.55	0.53	0.55	0.55	3.81%	90,000
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