BranchOut Food Inc. (BOF)
NASDAQ: BOF · Real-Time Price · USD
3.350
+0.020 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
BranchOut Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.34 | 3.35 | 3.22 | 3.35 | 3.35 | 0.60% | 27,446 |
| Dec 4, 2025 | 3.31 | 3.44 | 3.22 | 3.33 | 3.33 | 0.91% | 41,472 |
| Dec 3, 2025 | 3.05 | 3.35 | 3.05 | 3.30 | 3.30 | 7.14% | 60,424 |
| Dec 2, 2025 | 3.05 | 3.23 | 2.97 | 3.08 | 3.08 | 2.67% | 52,166 |
| Dec 1, 2025 | 3.06 | 3.12 | 2.91 | 3.00 | 3.00 | -1.96% | 26,309 |
| Nov 28, 2025 | 3.09 | 3.10 | 2.92 | 3.06 | 3.06 | -0.97% | 13,126 |
| Nov 26, 2025 | 2.95 | 3.10 | 2.90 | 3.09 | 3.09 | 7.29% | 118,966 |
| Nov 25, 2025 | 2.76 | 2.91 | 2.67 | 2.88 | 2.88 | 6.67% | 51,037 |
| Nov 24, 2025 | 2.65 | 2.75 | 2.63 | 2.70 | 2.70 | 3.45% | 36,429 |
| Nov 21, 2025 | 2.67 | 2.69 | 2.55 | 2.61 | 2.61 | -0.38% | 76,932 |
| Nov 20, 2025 | 2.74 | 2.90 | 2.62 | 2.62 | 2.62 | -2.60% | 78,843 |
| Nov 19, 2025 | 2.89 | 3.00 | 2.68 | 2.69 | 2.69 | -7.88% | 111,588 |
| Nov 18, 2025 | 2.96 | 2.99 | 2.85 | 2.92 | 2.92 | -2.01% | 136,359 |
| Nov 17, 2025 | 3.04 | 3.18 | 2.89 | 2.98 | 2.98 | -1.97% | 92,803 |
| Nov 14, 2025 | 3.16 | 3.44 | 2.87 | 3.04 | 3.04 | -4.70% | 571,446 |
| Nov 13, 2025 | 3.07 | 3.24 | 3.02 | 3.19 | 3.19 | 2.57% | 118,625 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.05 | 3.11 | 3.11 | -3.72% | 133,591 |
| Nov 11, 2025 | 3.21 | 3.25 | 3.12 | 3.23 | 3.23 | 1.57% | 85,671 |
| Nov 10, 2025 | 3.01 | 3.35 | 2.90 | 3.18 | 3.18 | 7.07% | 125,128 |
| Nov 7, 2025 | 2.95 | 3.05 | 2.79 | 2.97 | 2.97 | 1.02% | 94,073 |
| Nov 6, 2025 | 3.20 | 3.21 | 2.90 | 2.94 | 2.94 | -8.13% | 92,575 |
| Nov 5, 2025 | 2.99 | 3.29 | 2.99 | 3.20 | 3.20 | 7.02% | 92,155 |
| Nov 4, 2025 | 3.12 | 3.28 | 2.95 | 2.99 | 2.99 | -3.55% | 110,192 |
| Nov 3, 2025 | 3.23 | 3.30 | 3.03 | 3.10 | 3.10 | -4.32% | 81,855 |
| Oct 31, 2025 | 3.16 | 3.37 | 3.09 | 3.24 | 3.24 | 2.86% | 336,321 |
| Oct 30, 2025 | 3.03 | 3.24 | 2.89 | 3.15 | 3.15 | 3.62% | 292,819 |
| Oct 29, 2025 | 2.80 | 3.21 | 2.79 | 3.04 | 3.04 | 9.35% | 934,575 |
| Oct 28, 2025 | 2.59 | 2.87 | 2.59 | 2.78 | 2.78 | 4.51% | 207,627 |
| Oct 27, 2025 | 2.96 | 2.96 | 2.59 | 2.66 | 2.66 | -7.32% | 302,319 |
| Oct 24, 2025 | 2.70 | 3.06 | 2.70 | 2.87 | 2.87 | 3.24% | 574,844 |
| Oct 23, 2025 | 2.70 | 2.90 | 2.64 | 2.78 | 2.78 | 2.21% | 459,116 |
| Oct 22, 2025 | 2.61 | 2.99 | 2.50 | 2.72 | 2.72 | -2.86% | 1,435,632 |
| Oct 21, 2025 | 2.55 | 3.02 | 2.44 | 2.80 | 2.80 | 33.65% | 68,481,597 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | 0.72% | 38,661 |
| Oct 17, 2025 | 2.09 | 2.14 | 2.00 | 2.08 | 2.08 | 1.46% | 43,583 |
| Oct 16, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 42,099 |
| Oct 15, 2025 | 2.08 | 2.15 | 2.02 | 2.09 | 2.09 | 1.46% | 85,723 |
| Oct 14, 2025 | 2.02 | 2.11 | 2.02 | 2.06 | 2.06 | - | 92,622 |
| Oct 13, 2025 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | 0.98% | 34,656 |
| Oct 10, 2025 | 2.11 | 2.12 | 2.00 | 2.04 | 2.04 | -2.86% | 97,321 |
| Oct 9, 2025 | 2.10 | 2.13 | 2.06 | 2.10 | 2.10 | -1.87% | 41,651 |
| Oct 8, 2025 | 2.11 | 2.16 | 2.08 | 2.14 | 2.14 | - | 25,204 |
| Oct 7, 2025 | 2.19 | 2.20 | 2.05 | 2.14 | 2.14 | -2.73% | 70,575 |
| Oct 6, 2025 | 2.14 | 2.22 | 2.09 | 2.20 | 2.20 | 5.52% | 153,385 |
| Oct 3, 2025 | 2.00 | 2.12 | 1.99 | 2.09 | 2.09 | 3.22% | 164,745 |
| Oct 2, 2025 | 2.11 | 2.12 | 1.93 | 2.02 | 2.02 | -1.46% | 405,494 |
| Oct 1, 2025 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | - | 76,447 |
| Sep 30, 2025 | 2.10 | 2.15 | 2.04 | 2.05 | 2.05 | -3.30% | 63,009 |
| Sep 29, 2025 | 2.14 | 2.17 | 2.08 | 2.12 | 2.12 | -1.40% | 84,334 |
| Sep 26, 2025 | 2.14 | 2.17 | 2.11 | 2.15 | 2.15 | - | 20,116 |