BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
1.830
+0.020 (1.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BranchOut Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.83 | 1.95 | 1.81 | 1.84 | 1.84 | 1.66% | 86,734 |
| Apr 16, 2025 | 1.80 | 1.90 | 1.71 | 1.81 | 1.81 | 2.26% | 223,282 |
| Apr 15, 2025 | 1.90 | 1.96 | 1.53 | 1.77 | 1.77 | -8.76% | 636,305 |
| Apr 14, 2025 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 0.52% | 47,836 |
| Apr 11, 2025 | 1.97 | 2.02 | 1.90 | 1.93 | 1.93 | -1.53% | 80,311 |
| Apr 10, 2025 | 2.10 | 2.20 | 1.93 | 1.96 | 1.96 | -7.11% | 62,840 |
| Apr 9, 2025 | 1.93 | 2.23 | 1.86 | 2.11 | 2.11 | 8.21% | 89,921 |
| Apr 8, 2025 | 2.06 | 2.08 | 1.93 | 1.95 | 1.95 | -4.88% | 67,673 |
| Apr 7, 2025 | 1.98 | 2.08 | 1.89 | 2.05 | 2.05 | -1.91% | 57,434 |
| Apr 4, 2025 | 2.33 | 2.37 | 2.03 | 2.09 | 2.09 | -11.06% | 157,326 |
| Apr 3, 2025 | 2.29 | 2.61 | 2.29 | 2.35 | 2.35 | -2.49% | 191,354 |
| Apr 2, 2025 | 2.11 | 2.48 | 2.11 | 2.41 | 2.41 | 11.06% | 225,142 |
| Apr 1, 2025 | 2.45 | 2.45 | 2.09 | 2.17 | 2.17 | -11.79% | 202,290 |
| Mar 31, 2025 | 2.49 | 2.52 | 2.37 | 2.46 | 2.46 | -1.60% | 33,402 |
| Mar 28, 2025 | 2.56 | 2.61 | 2.38 | 2.50 | 2.50 | -5.66% | 95,514 |
| Mar 27, 2025 | 2.65 | 2.82 | 2.50 | 2.65 | 2.65 | - | 330,037 |
| Mar 26, 2025 | 2.24 | 2.69 | 2.22 | 2.65 | 2.65 | 18.83% | 417,129 |
| Mar 25, 2025 | 2.27 | 2.28 | 2.19 | 2.23 | 2.23 | -3.04% | 32,327 |
| Mar 24, 2025 | 2.10 | 2.30 | 2.01 | 2.30 | 2.30 | 11.11% | 195,525 |
| Mar 21, 2025 | 1.91 | 2.10 | 1.88 | 2.07 | 2.07 | 6.15% | 197,948 |
| Mar 20, 2025 | 1.90 | 2.09 | 1.87 | 1.95 | 1.95 | 2.63% | 390,136 |
| Mar 19, 2025 | 1.84 | 1.95 | 1.80 | 1.90 | 1.90 | 2.15% | 726,338 |
| Mar 18, 2025 | 1.85 | 1.88 | 1.80 | 1.86 | 1.86 | -2.11% | 35,730 |
| Mar 17, 2025 | 1.93 | 1.97 | 1.86 | 1.90 | 1.90 | - | 82,655 |
| Mar 14, 2025 | 1.83 | 1.94 | 1.82 | 1.90 | 1.90 | 4.40% | 152,691 |
| Mar 13, 2025 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -8.54% | 125,238 |
| Mar 12, 2025 | 1.95 | 2.10 | 1.90 | 1.99 | 1.99 | 3.92% | 188,383 |
| Mar 11, 2025 | 1.96 | 2.14 | 1.91 | 1.92 | 1.92 | -3.28% | 84,524 |
| Mar 10, 2025 | 1.90 | 2.12 | 1.90 | 1.98 | 1.98 | 4.21% | 174,643 |
| Mar 7, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.83% | 49,309 |
| Mar 6, 2025 | 1.88 | 1.89 | 1.80 | 1.83 | 1.83 | -3.17% | 58,183 |
| Mar 5, 2025 | 1.90 | 1.93 | 1.82 | 1.89 | 1.89 | 3.28% | 137,480 |
| Mar 4, 2025 | 1.75 | 2.11 | 1.57 | 1.83 | 1.83 | 3.98% | 384,802 |
| Mar 3, 2025 | 1.88 | 1.93 | 1.72 | 1.76 | 1.76 | -5.38% | 139,408 |
| Feb 28, 2025 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | -1.59% | 48,713 |
| Feb 27, 2025 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | - | 74,020 |
| Feb 26, 2025 | 1.95 | 1.98 | 1.86 | 1.89 | 1.89 | 0.53% | 175,871 |
| Feb 25, 2025 | 1.92 | 1.97 | 1.80 | 1.88 | 1.88 | - | 178,501 |
| Feb 24, 2025 | 1.96 | 2.04 | 1.78 | 1.88 | 1.88 | -1.57% | 144,419 |
| Feb 21, 2025 | 1.87 | 2.00 | 1.85 | 1.91 | 1.91 | 1.06% | 119,589 |
| Feb 20, 2025 | 1.95 | 2.00 | 1.87 | 1.89 | 1.89 | -2.58% | 86,592 |
| Feb 19, 2025 | 2.15 | 2.15 | 1.93 | 1.94 | 1.94 | -10.60% | 214,956 |
| Feb 18, 2025 | 2.42 | 2.42 | 2.12 | 2.17 | 2.17 | -10.33% | 209,944 |
| Feb 14, 2025 | 2.59 | 2.59 | 2.38 | 2.42 | 2.42 | -3.20% | 57,839 |
| Feb 13, 2025 | 2.52 | 2.57 | 2.41 | 2.50 | 2.50 | -0.79% | 71,659 |
| Feb 12, 2025 | 2.50 | 2.59 | 2.49 | 2.52 | 2.52 | -1.41% | 58,562 |
| Feb 11, 2025 | 2.47 | 2.60 | 2.40 | 2.56 | 2.56 | 2.24% | 49,911 |
| Feb 10, 2025 | 2.54 | 2.64 | 2.43 | 2.50 | 2.50 | -1.57% | 119,642 |
| Feb 7, 2025 | 2.51 | 2.65 | 2.40 | 2.54 | 2.54 | 2.01% | 142,080 |
| Feb 6, 2025 | 2.29 | 2.53 | 2.28 | 2.49 | 2.49 | 8.26% | 138,773 |