BranchOut Food Inc. - BOF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	3.05	3.3	3.3	3.35	3.05	60,400
December 02, 2025	3.05	3.08	3.08	3.23	2.97	52,200
December 01, 2025	3.06	3	3	3.12	2.91	26,309
November 28, 2025	3.09	3.06	3.06	3.1	2.92	13,131
November 26, 2025	2.95	3.09	3.09	3.1	2.9	119,033
November 25, 2025	2.76	2.88	2.88	2.91	2.67	51,040
November 24, 2025	2.65	2.7	2.7	2.75	2.63	36,429
November 21, 2025	2.67	2.61	2.61	2.69	2.55	76,891
November 20, 2025	2.74	2.62	2.62	2.9	2.62	78,843
November 19, 2025	2.89	2.69	2.69	3	2.68	111,600
November 18, 2025	2.96	2.92	2.92	2.99	2.85	136,359
November 17, 2025	3.04	2.98	2.98	3.18	2.89	92,803
November 14, 2025	3.16	3.04	3.04	3.44	2.87	571,441
November 13, 2025	3.07	3.19	3.19	3.23	3.02	118,600
November 12, 2025	3.3	3.11	3.11	3.3	3.05	133,400
November 11, 2025	3.21	3.23	3.23	3.25	3.12	85,700
November 10, 2025	3.01	3.18	3.18	3.35	2.9	125,128
November 07, 2025	2.95	2.97	2.97	3.05	2.79	94,100
November 06, 2025	3.2	2.94	2.94	3.21	2.9	92,252
November 05, 2025	2.99	3.2	3.2	3.29	2.99	91,815
November 04, 2025	3.12	2.99	2.99	3.28	2.95	107,896
November 03, 2025	3.23	3.1	3.1	3.3	3.03	81,855
October 31, 2025	3.16	3.24	3.24	3.37	3.09	336,321
October 30, 2025	3.03	3.15	3.15	3.24	2.89	292,819
October 29, 2025	2.8	3.04	3.04	3.21	2.79	934,600
October 28, 2025	2.59	2.78	2.78	2.87	2.59	207,722
October 27, 2025	2.96	2.66	2.66	2.96	2.59	302,319
October 24, 2025	2.7	2.87	2.87	3.06	2.7	574,844
October 23, 2025	2.7	2.78	2.78	2.9	2.64	459,116
October 22, 2025	2.61	2.72	2.72	2.99	2.5	1.44M
October 21, 2025	2.55	2.8	2.8	3.02	2.44	68.11M
October 20, 2025	2.1	2.1	2.1	2.1	2.06	38,700
October 17, 2025	2.09	2.08	2.08	2.14	2	43,600
October 16, 2025	2.1	2.05	2.05	2.1	2.03	42,099
October 15, 2025	2.08	2.09	2.09	2.15	2.02	85,723
October 14, 2025	2.02	2.06	2.06	2.11	2.02	48,974
October 13, 2025	2.09	2.06	2.06	2.12	2.05	34,700
October 10, 2025	2.11	2.04	2.04	2.12	2	97,321
October 09, 2025	2.1	2.1	2.1	2.13	2.06	41,651
October 08, 2025	2.11	2.14	2.14	2.16	2.08	25,204
October 07, 2025	2.19	2.14	2.14	2.2	2.05	70,600
October 06, 2025	2.14	2.2	2.2	2.22	2.09	153,400
October 03, 2025	2	2.09	2.09	2.12	1.99	164,745
October 02, 2025	2.11	2.02	2.02	2.12	1.93	405,500
October 01, 2025	2.1	2.05	2.05	2.13	2.04	76,447
September 30, 2025	2.1	2.05	2.05	2.15	2.04	63,009
September 29, 2025	2.14	2.12	2.12	2.17	2.08	84,334
September 26, 2025	2.14	2.15	2.15	2.17	2.11	20,116
September 25, 2025	2.18	2.15	2.15	2.2	2.12	31,408
September 24, 2025	2.16	2.19	2.19	2.19	2.12	20,040
September 23, 2025	2.2	2.16	2.16	2.25	2.16	118,419
September 22, 2025	2.28	2.23	2.23	2.28	2.2	58,367
September 19, 2025	2.32	2.26	2.26	2.33	2.24	143,200
September 18, 2025	2.28	2.31	2.31	2.34	2.25	87,907
September 17, 2025	2.35	2.28	2.28	2.37	2.25	64,400
September 16, 2025	2.34	2.31	2.31	2.35	2.29	19,400
September 15, 2025	2.36	2.36	2.36	2.37	2.34	25,400
September 12, 2025	2.32	2.34	2.34	2.39	2.32	15,763
September 11, 2025	2.36	2.38	2.38	2.39	2.32	35,202
September 10, 2025	2.32	2.34	2.34	2.37	2.29	101,638

BranchOut Food Inc. (BOF) NASDAQ