BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.62	0.63	0.61	0.62	0.62	-	605,000
Apr 17, 2026	0.65	0.65	0.62	0.62	0.62	-1.59%	241,000
Apr 16, 2026	0.63	0.67	0.63	0.63	0.63	5.00%	533,950
Apr 15, 2026	0.60	0.61	0.60	0.60	0.60	-	870,000
Apr 14, 2026	0.68	0.68	0.56	0.60	0.60	-7.69%	550,000
Apr 13, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	500,000
Apr 10, 2026	0.70	0.71	0.67	0.67	0.67	-5.63%	1,230,000
Apr 9, 2026	0.71	0.71	0.70	0.71	0.71	-	210,000
Apr 8, 2026	0.70	0.76	0.70	0.71	0.71	4.41%	1,313,200
Apr 2, 2026	0.67	0.69	0.67	0.68	0.68	-	137,500
Apr 1, 2026	0.71	0.74	0.68	0.68	0.68	-5.56%	600,000
Mar 31, 2026	0.74	0.75	0.72	0.72	0.72	-1.37%	471,000
Mar 30, 2026	0.77	0.77	0.73	0.73	0.73	-5.19%	660,000
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