BFB Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	673,750
May 5, 2026	0.74	0.78	0.73	0.78	0.78	5.41%	260,000
May 4, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	120,000
Apr 30, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	350,800
Apr 29, 2026	0.69	0.72	0.68	0.71	0.71	5.97%	552,450
Apr 28, 2026	0.69	0.70	0.67	0.67	0.67	3.08%	321,000
Apr 27, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	110,000
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	130,000
Apr 23, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	290,000
Apr 22, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	260,000
Apr 21, 2026	0.63	0.64	0.63	0.63	0.63	1.61%	160,000
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