BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
3.910
-0.040 (-1.01%)
At close: Jul 31, 2026, 4:00 PM EDT
4.010
+0.100 (2.56%)
After-hours: Jul 31, 2026, 4:10 PM EDT
BranchOut Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.03 | 4.21 | 3.87 | 3.91 | 3.91 | -1.01% | 25,958 |
| Jul 30, 2026 | 3.82 | 4.04 | 3.82 | 3.95 | 3.95 | 2.86% | 26,231 |
| Jul 29, 2026 | 3.95 | 3.99 | 3.84 | 3.84 | 3.84 | -3.03% | 9,091 |
| Jul 28, 2026 | 3.97 | 4.02 | 3.90 | 3.96 | 3.96 | -1.49% | 16,640 |
| Jul 27, 2026 | 4.00 | 4.04 | 3.92 | 4.02 | 4.02 | 1.77% | 7,668 |
| Jul 24, 2026 | 4.04 | 4.11 | 3.83 | 3.95 | 3.95 | -2.47% | 22,172 |
| Jul 23, 2026 | 4.21 | 4.21 | 4.03 | 4.05 | 4.05 | -1.46% | 5,311 |
| Jul 22, 2026 | 4.02 | 4.14 | 4.02 | 4.11 | 4.11 | 1.23% | 7,747 |
| Jul 21, 2026 | 4.10 | 4.31 | 4.00 | 4.06 | 4.06 | 0.74% | 32,322 |
| Jul 20, 2026 | 4.09 | 4.23 | 4.01 | 4.03 | 4.03 | -2.42% | 23,069 |
| Jul 17, 2026 | 3.97 | 4.22 | 3.97 | 4.13 | 4.13 | 3.25% | 12,231 |
| Jul 16, 2026 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -3.61% | 15,319 |
| Jul 15, 2026 | 4.17 | 4.31 | 4.01 | 4.15 | 4.15 | 0.48% | 21,879 |
| Jul 14, 2026 | 4.12 | 4.23 | 4.12 | 4.13 | 4.13 | 0.73% | 14,424 |
| Jul 13, 2026 | 4.31 | 4.33 | 4.05 | 4.10 | 4.10 | -4.65% | 28,216 |
| Jul 10, 2026 | 4.39 | 4.48 | 4.27 | 4.30 | 4.30 | -0.92% | 16,400 |
| Jul 9, 2026 | 4.48 | 4.59 | 4.33 | 4.34 | 4.34 | -2.36% | 23,478 |
| Jul 8, 2026 | 4.42 | 4.51 | 4.21 | 4.45 | 4.45 | 0.57% | 27,581 |
| Jul 7, 2026 | 4.69 | 4.81 | 4.32 | 4.42 | 4.42 | -3.49% | 32,355 |
| Jul 6, 2026 | 4.83 | 4.96 | 4.58 | 4.58 | 4.58 | -4.18% | 42,663 |
| Jul 2, 2026 | 5.06 | 5.20 | 4.69 | 4.78 | 4.78 | -6.09% | 72,052 |
| Jul 1, 2026 | 4.63 | 5.25 | 4.57 | 5.09 | 5.09 | 10.65% | 227,086 |
| Jun 30, 2026 | 4.33 | 4.70 | 4.33 | 4.60 | 4.60 | 6.98% | 135,185 |
| Jun 29, 2026 | 4.53 | 4.60 | 4.23 | 4.30 | 4.30 | -6.11% | 80,539 |
| Jun 26, 2026 | 4.51 | 4.74 | 4.39 | 4.58 | 4.58 | 0.66% | 77,417 |
| Jun 25, 2026 | 4.50 | 4.73 | 4.40 | 4.55 | 4.55 | 1.11% | 75,422 |
| Jun 24, 2026 | 4.41 | 4.57 | 4.30 | 4.50 | 4.50 | 4.41% | 69,682 |
| Jun 23, 2026 | 4.13 | 4.50 | 4.13 | 4.31 | 4.31 | 2.62% | 129,983 |
| Jun 22, 2026 | 4.30 | 4.60 | 4.20 | 4.20 | 4.20 | -1.87% | 124,713 |
| Jun 18, 2026 | 4.20 | 4.39 | 3.98 | 4.28 | 4.28 | 2.39% | 119,464 |
| Jun 17, 2026 | 3.75 | 4.38 | 3.50 | 4.18 | 4.18 | 21.87% | 328,879 |
| Jun 16, 2026 | 3.65 | 3.65 | 3.33 | 3.43 | 3.43 | -0.58% | 121,977 |
| Jun 15, 2026 | 3.57 | 3.92 | 3.45 | 3.45 | 3.45 | -3.90% | 90,537 |
| Jun 12, 2026 | 3.52 | 3.67 | 3.48 | 3.59 | 3.59 | 1.99% | 11,249 |
| Jun 11, 2026 | 3.51 | 3.58 | 3.48 | 3.52 | 3.52 | 0.28% | 24,183 |
| Jun 10, 2026 | 3.60 | 3.69 | 3.51 | 3.51 | 3.51 | -4.62% | 11,873 |
| Jun 9, 2026 | 3.65 | 3.74 | 3.46 | 3.68 | 3.68 | 1.38% | 35,939 |
| Jun 8, 2026 | 3.80 | 4.02 | 3.63 | 3.63 | 3.63 | -3.46% | 34,363 |
| Jun 5, 2026 | 3.75 | 3.98 | 3.73 | 3.76 | 3.76 | -0.53% | 104,387 |
| Jun 4, 2026 | 3.74 | 3.89 | 3.61 | 3.78 | 3.78 | 0.80% | 68,032 |
| Jun 3, 2026 | 3.68 | 3.79 | 3.52 | 3.75 | 3.75 | 0.27% | 37,365 |
| Jun 2, 2026 | 3.33 | 3.81 | 3.05 | 3.74 | 3.74 | 12.31% | 1,256,381 |
| Jun 1, 2026 | 3.39 | 3.45 | 3.30 | 3.33 | 3.33 | -3.48% | 16,182 |
| May 29, 2026 | 3.45 | 3.55 | 3.42 | 3.45 | 3.45 | - | 22,156 |
| May 28, 2026 | 3.48 | 3.49 | 3.35 | 3.45 | 3.45 | -0.86% | 30,141 |
| May 27, 2026 | 3.29 | 3.52 | 3.29 | 3.48 | 3.48 | 5.78% | 29,809 |
| May 26, 2026 | 3.25 | 3.40 | 3.16 | 3.29 | 3.29 | 4.11% | 46,778 |
| May 22, 2026 | 3.21 | 3.30 | 3.16 | 3.16 | 3.16 | -2.17% | 53,409 |
| May 21, 2026 | 2.99 | 3.41 | 2.99 | 3.23 | 3.23 | 6.60% | 87,472 |
| May 20, 2026 | 3.25 | 3.25 | 3.00 | 3.03 | 3.03 | -6.77% | 139,005 |