BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
4.140
-0.070 (-1.66%)
At close: Apr 22, 2026, 4:00 PM EDT
4.250
+0.110 (2.66%)
After-hours: Apr 22, 2026, 7:04 PM EDT
BranchOut Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.40 | 4.41 | 4.13 | 4.14 | 4.14 | -1.66% | 48,587 |
| Apr 21, 2026 | 4.43 | 4.49 | 4.21 | 4.21 | 4.21 | -4.97% | 38,246 |
| Apr 20, 2026 | 4.60 | 4.65 | 4.40 | 4.43 | 4.43 | -5.14% | 57,868 |
| Apr 17, 2026 | 4.31 | 4.77 | 4.31 | 4.67 | 4.67 | 8.60% | 93,719 |
| Apr 16, 2026 | 4.34 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 40,158 |
| Apr 15, 2026 | 4.14 | 4.50 | 4.10 | 4.40 | 4.40 | 4.27% | 90,811 |
| Apr 14, 2026 | 3.86 | 4.25 | 3.85 | 4.22 | 4.22 | 7.38% | 49,477 |
| Apr 13, 2026 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | -1.13% | 20,508 |
| Apr 10, 2026 | 4.08 | 4.15 | 3.92 | 3.98 | 3.98 | -2.33% | 24,716 |
| Apr 9, 2026 | 3.97 | 4.15 | 3.81 | 4.07 | 4.07 | 2.52% | 35,639 |
| Apr 8, 2026 | 3.97 | 4.04 | 3.81 | 3.97 | 3.97 | 3.93% | 21,796 |
| Apr 7, 2026 | 3.77 | 3.88 | 3.72 | 3.82 | 3.82 | 1.06% | 36,625 |
| Apr 6, 2026 | 3.69 | 3.84 | 3.63 | 3.78 | 3.78 | 2.72% | 21,002 |
| Apr 2, 2026 | 3.34 | 3.75 | 3.31 | 3.68 | 3.68 | 6.36% | 55,439 |
| Apr 1, 2026 | 3.25 | 3.68 | 3.15 | 3.46 | 3.46 | 4.85% | 106,884 |
| Mar 31, 2026 | 3.31 | 3.48 | 3.21 | 3.30 | 3.30 | -0.90% | 146,574 |
| Mar 30, 2026 | 3.39 | 3.58 | 3.26 | 3.33 | 3.33 | -0.30% | 42,636 |
| Mar 27, 2026 | 3.52 | 3.53 | 3.30 | 3.34 | 3.34 | -7.22% | 57,374 |
| Mar 26, 2026 | 3.74 | 3.81 | 3.60 | 3.60 | 3.60 | -4.51% | 22,616 |
| Mar 25, 2026 | 3.58 | 3.98 | 3.58 | 3.77 | 3.77 | 5.31% | 80,466 |
| Mar 24, 2026 | 3.50 | 3.68 | 3.50 | 3.58 | 3.58 | 1.42% | 27,606 |
| Mar 23, 2026 | 3.49 | 3.64 | 3.49 | 3.53 | 3.53 | 1.44% | 22,979 |
| Mar 20, 2026 | 3.65 | 3.66 | 3.45 | 3.48 | 3.48 | -4.92% | 131,909 |
| Mar 19, 2026 | 3.72 | 3.75 | 3.64 | 3.66 | 3.66 | -2.66% | 25,992 |
| Mar 18, 2026 | 4.00 | 4.02 | 3.70 | 3.76 | 3.76 | -5.76% | 47,446 |
| Mar 17, 2026 | 4.04 | 4.25 | 3.96 | 3.99 | 3.99 | -0.99% | 77,268 |
| Mar 16, 2026 | 3.75 | 4.15 | 3.67 | 4.03 | 4.03 | 9.81% | 78,546 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.64 | 3.67 | 3.67 | -3.17% | 40,525 |
| Mar 12, 2026 | 3.85 | 3.89 | 3.74 | 3.79 | 3.79 | -2.07% | 37,876 |
| Mar 11, 2026 | 3.91 | 4.08 | 3.82 | 3.87 | 3.87 | -1.02% | 70,253 |
| Mar 10, 2026 | 3.69 | 4.14 | 3.69 | 3.91 | 3.91 | 7.12% | 118,747 |
| Mar 9, 2026 | 3.45 | 3.78 | 3.34 | 3.65 | 3.65 | 3.99% | 64,614 |
| Mar 6, 2026 | 3.58 | 3.70 | 3.38 | 3.51 | 3.51 | -2.77% | 41,662 |
| Mar 5, 2026 | 3.85 | 3.90 | 3.56 | 3.61 | 3.61 | -6.96% | 46,122 |
| Mar 4, 2026 | 3.81 | 3.95 | 3.75 | 3.88 | 3.88 | 1.84% | 83,416 |
| Mar 3, 2026 | 4.03 | 4.05 | 3.75 | 3.81 | 3.81 | -7.30% | 108,524 |
| Mar 2, 2026 | 4.46 | 4.58 | 4.03 | 4.11 | 4.11 | -10.26% | 82,781 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.57 | 4.58 | 4.58 | -3.17% | 94,367 |
| Feb 26, 2026 | 4.59 | 4.95 | 4.59 | 4.73 | 4.73 | 3.05% | 147,177 |
| Feb 25, 2026 | 4.75 | 4.85 | 4.56 | 4.59 | 4.59 | -3.57% | 149,313 |
| Feb 24, 2026 | 4.47 | 4.85 | 4.46 | 4.76 | 4.76 | 8.18% | 137,819 |
| Feb 23, 2026 | 4.14 | 4.67 | 4.08 | 4.40 | 4.40 | 5.26% | 186,858 |
| Feb 20, 2026 | 4.00 | 4.25 | 3.83 | 4.18 | 4.18 | 4.76% | 106,291 |
| Feb 19, 2026 | 3.68 | 4.05 | 3.61 | 3.99 | 3.99 | 8.42% | 105,124 |
| Feb 18, 2026 | 3.13 | 3.80 | 3.13 | 3.68 | 3.68 | 14.29% | 178,269 |
| Feb 17, 2026 | 3.13 | 3.24 | 3.08 | 3.22 | 3.22 | 1.58% | 61,317 |
| Feb 13, 2026 | 2.89 | 3.29 | 2.82 | 3.17 | 3.17 | 8.56% | 307,096 |
| Feb 12, 2026 | 2.93 | 2.93 | 2.83 | 2.92 | 2.92 | 1.04% | 20,865 |
| Feb 11, 2026 | 2.95 | 2.96 | 2.87 | 2.89 | 2.89 | -2.03% | 50,840 |
| Feb 10, 2026 | 2.94 | 2.97 | 2.90 | 2.95 | 2.95 | 0.34% | 68,186 |