Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

BranchOut Food Inc. (BOF)

Compare
2.3500
-0.0600
(-2.49%)
At close: April 3 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.28502.60702.28502.35002.3500189,300
Apr 2, 20252.11002.48002.11002.41002.4100225,000
Apr 1, 20252.45002.45002.09002.17002.1700202,300
Mar 31, 20252.49002.52002.37402.46002.460033,300
Mar 28, 20252.56002.61002.38102.50002.500095,500
Mar 27, 20252.65002.82002.49902.65002.6500329,900
Mar 26, 20252.24002.69002.22002.65002.6500416,300
Mar 25, 20252.27002.27902.19002.23002.230032,300
Mar 24, 20252.10002.30002.01002.30002.3000195,500
Mar 21, 20251.91002.09501.88002.07002.0700197,600
Mar 20, 20251.90002.09001.87001.95001.9500390,100
Mar 19, 20251.84001.94501.80001.90001.9000726,300
Mar 18, 20251.85201.88001.80001.86001.860035,700
Mar 17, 20251.93001.97001.86001.90001.900082,700
Mar 14, 20251.83001.94001.82001.90001.9000152,700
Mar 13, 20251.99001.99001.82001.82001.8200125,200
Mar 12, 20251.95002.10001.89501.99001.9900188,400
Mar 11, 20251.96002.14001.91001.91501.915084,500
Mar 10, 20251.90002.12001.90001.98001.9800176,600
Mar 7, 20251.82001.90001.82001.90001.900049,300
Mar 6, 20251.87501.89401.80001.83001.830058,200
Mar 5, 20251.90001.92701.82001.89001.8900137,500
Mar 4, 20251.75002.11001.57001.83001.8300384,700
Mar 3, 20251.88001.93101.72001.76001.7600139,400
Feb 28, 20251.90001.90001.81001.86001.860048,600
Feb 27, 20251.92001.92001.85001.89001.890074,000
Feb 26, 20251.95001.98001.86001.89001.8900175,900
Feb 25, 20251.92001.97001.80001.88001.8800178,500
Feb 24, 20251.96002.04001.78001.88001.8800144,400
Feb 21, 20251.87002.00001.85001.91001.9100119,600
Feb 20, 20251.95002.00001.87001.89001.890086,600
Feb 19, 20252.15002.15001.93001.94001.9400215,000
Feb 18, 20252.42002.42002.12002.17002.1700209,900
Feb 14, 20252.59002.59002.38002.42002.420057,800
Feb 13, 20252.52002.57002.41102.50002.500071,600
Feb 12, 20252.50002.59002.49102.52002.520058,600
Feb 11, 20252.47002.60002.40002.55602.556049,800
Feb 10, 20252.54002.64002.43002.50002.5000119,600
Feb 7, 20252.51002.65002.40002.54002.5400142,100
Feb 6, 20252.29002.53002.28002.49002.4900138,800
Feb 5, 20252.20002.30002.20002.30002.3000148,700
Feb 4, 20252.35002.43002.15902.24002.2400171,800
Feb 3, 20252.35002.56002.26002.34002.3400301,500
Jan 31, 20252.05002.42002.03002.33002.3300353,300
Jan 30, 20252.15002.15002.01002.05002.0500129,300
Jan 29, 20252.00002.09001.96002.08002.080048,400
Jan 28, 20252.08002.09001.96002.00002.0000111,700
Jan 27, 20252.07002.19001.99502.04002.0400102,500
Jan 24, 20251.99002.15001.97502.13002.1300173,000
Jan 23, 20251.88002.07401.84201.97001.9700195,500
Jan 22, 20251.74001.91001.74001.88001.8800127,600
Jan 21, 20251.80001.90001.74001.74501.7450178,800
Jan 17, 20251.80001.83001.76001.79001.7900156,800
Jan 16, 20251.83001.90001.76001.80001.8000248,300
Jan 15, 20252.01002.04001.76001.81001.8100961,900
Jan 14, 20251.66001.74001.63001.69001.690052,400
Jan 13, 20251.79001.79001.62001.66001.660060,200
Jan 10, 20251.87001.92001.53001.74001.7400301,800
Jan 8, 20251.95002.08001.82001.87001.8700170,300
Jan 7, 20251.92001.96001.89001.92001.920060,200
Jan 6, 20251.90001.95001.82001.92001.9200111,900
Jan 3, 20251.82001.97001.79201.92001.9200152,700
Jan 2, 20251.75001.84001.72001.82001.8200148,500
Dec 31, 20241.75001.82001.70001.73001.7300105,500
Dec 30, 20241.60001.75001.56001.74001.7400242,700
Dec 27, 20241.61001.66001.61001.65001.650073,600
Dec 26, 20241.67001.75001.61501.65001.6500134,000
Dec 24, 20241.61001.64001.58001.64001.640058,800
Dec 23, 20241.76001.76001.58001.61001.6100109,600
Dec 20, 20241.63001.77001.60001.69001.6900149,500
Dec 19, 20241.65001.71001.55001.64001.6400127,100
Dec 18, 20241.77001.77001.62001.65001.6500103,700
Dec 17, 20241.74001.78001.62001.77001.7700123,100
Dec 16, 20241.79001.79001.71001.73001.7300102,500
Dec 13, 20241.76001.79301.73001.78001.780041,400
Dec 12, 20241.93001.93001.70001.78001.7800156,100
Dec 11, 20241.89001.92001.81501.87001.8700115,900
Dec 10, 20241.90001.95001.73001.89001.8900219,200
Dec 9, 20241.90002.01101.88001.90001.9000317,200
Dec 6, 20241.70001.92001.67001.84001.8400584,900
Dec 5, 20241.74001.86001.63001.70001.70003,109,700
Dec 4, 20241.66001.77001.62001.71001.710082,300
Dec 3, 20241.72001.72001.62001.66001.660061,900
Dec 2, 20241.74001.75001.66001.69001.690064,500
Nov 29, 20241.75001.76001.70001.73001.730024,600
Nov 27, 20241.75001.75501.62001.71001.710096,700
Nov 26, 20241.86001.86001.72001.75001.750074,700
Nov 25, 20241.78001.90001.76501.87001.8700118,000
Nov 22, 20241.73001.80001.70001.78001.780056,700
Nov 21, 20241.76001.83001.68001.74001.740059,600
Nov 20, 20241.78001.85001.66501.76001.760076,200
Nov 19, 20241.90001.92001.77001.78001.7800185,500
Nov 18, 20241.83001.96001.83001.91001.9100136,900
Nov 15, 20241.96001.99001.75001.95001.9500194,500
Nov 14, 20241.98002.05001.96001.96001.960071,600
Nov 13, 20242.05002.05001.92002.00002.0000123,000
Nov 12, 20241.97002.20001.72002.07002.0700517,800
Nov 11, 20241.77001.99001.75001.96001.9600276,900
Nov 8, 20241.67001.81001.65001.80001.8000161,500
Nov 7, 20241.54001.69001.54001.66001.6600158,100
Nov 6, 20241.59001.64001.52001.56001.5600206,300
Nov 5, 20241.59001.62501.57001.60001.600070,100
Nov 4, 20241.58001.64001.57001.58001.580045,900
Nov 1, 20241.60001.67001.58001.59001.5900109,100
Oct 31, 20241.61001.66001.57001.63001.6300170,900
Oct 30, 20241.63001.65001.56001.61001.6100201,600
Oct 29, 20241.66001.71401.60001.64001.6400160,100
Oct 28, 20241.68001.80001.67501.69001.6900331,800
Oct 25, 20241.70001.86501.68001.75001.75001,095,700
Oct 24, 20241.97002.05001.64001.70001.70009,440,300
Oct 23, 20241.73001.77001.69001.75001.750078,300
Oct 22, 20241.67001.82001.67001.73001.7300121,300
Oct 21, 20241.67001.84001.65001.74001.7400164,500
Oct 18, 20241.83001.89001.68001.73001.7300399,000
Oct 17, 20241.67001.73901.60001.64001.6400267,800
Oct 16, 20241.75101.81001.65001.68001.6800167,900
Oct 15, 20241.88001.95001.73001.78001.7800170,600
Oct 14, 20241.83001.88001.71001.84001.8400116,300
Oct 11, 20241.73001.85001.65001.80001.8000233,400
Oct 10, 20241.58001.91001.58001.69001.6900409,600
Oct 9, 20241.66001.67501.51001.59001.5900173,100
Oct 8, 20241.40001.80001.37001.68001.6800489,000
Oct 7, 20241.49001.52001.31101.38001.3800193,800
Oct 4, 20241.45001.53001.40001.50001.5000163,700
Oct 3, 20241.52001.59001.45001.45001.4500154,900
Oct 2, 20241.55001.64001.49001.56001.5600192,900
Oct 1, 20241.50001.64501.50001.55001.5500285,100
Sep 30, 20241.78001.78001.56001.60001.6000233,500
Sep 27, 20241.84001.88001.72001.72001.7200243,700
Sep 26, 20241.85001.92001.80001.87001.8700237,700
Sep 25, 20242.12002.17001.68501.77001.7700706,700
Sep 24, 20242.40002.41002.11002.14002.1400395,700
Sep 23, 20242.34002.57002.30002.38002.3800546,200
Sep 20, 20242.12002.60902.12002.35002.35001,183,900
Sep 19, 20242.04002.30002.01102.17002.1700592,900
Sep 18, 20242.00002.06001.95002.02002.0200205,300
Sep 17, 20242.07002.23001.91002.02002.0200468,700
Sep 16, 20242.17002.25002.08002.10002.1000341,200
Sep 13, 20242.16002.32002.03102.15002.1500640,800
Sep 12, 20241.95002.48001.95002.20002.20001,555,200
Sep 11, 20242.27002.28002.00002.03002.0300705,500
Sep 10, 20242.62002.89102.29502.38002.3800831,300
Sep 9, 20242.67002.80002.19502.75002.75001,759,400
Sep 6, 20243.35003.56002.61002.78002.78003,222,900
Sep 5, 20242.90003.46002.73003.17003.17007,133,000
Sep 4, 20243.05003.20002.42002.87002.87005,102,000
Sep 3, 20242.38004.11002.35003.38003.3800143,408,500
Aug 30, 20241.84002.30001.76502.00002.00008,803,400
Aug 29, 20242.27002.67001.57001.88001.880055,599,700
Aug 28, 20241.17001.73000.95401.65001.6500213,694,200
Aug 27, 20240.65000.69000.63700.67100.671038,900
Aug 26, 20240.64900.65500.63600.63600.636012,800
Aug 23, 20240.67000.69400.63400.65000.650022,400
Aug 22, 20240.70000.70000.63000.63000.630066,600
Aug 21, 20240.68200.69700.64900.65500.655044,100
Aug 20, 20240.65300.69000.63500.65000.650023,100
Aug 19, 20240.65000.69500.62500.65300.653043,600
Aug 16, 20240.68000.69800.65200.66100.66104,900
Aug 15, 20240.63100.69000.61000.65800.658070,700
Aug 14, 20240.69600.69600.63000.63500.635012,100
Aug 13, 20240.61300.69800.61300.66300.663033,000
Aug 12, 20240.70000.71300.60900.60900.6090119,000
Aug 9, 20240.74000.74000.70000.71300.713060,600
Aug 8, 20240.76800.76900.70600.71300.713067,100
Aug 7, 20240.75700.77000.72000.74100.741089,100
Aug 6, 20240.77000.81900.75000.75000.750042,800
Aug 5, 20240.79000.81000.74900.77000.770048,300
Aug 2, 20240.82000.85000.78900.83500.835025,200
Aug 1, 20240.81000.83000.79000.82000.820015,100
Jul 31, 20240.82400.82400.78000.80700.807049,800
Jul 30, 20240.82000.83500.76600.81000.810088,800
Jul 29, 20240.90000.90000.79900.81000.8100103,900
Jul 26, 20240.92000.92000.75500.82900.8290336,300
Jul 25, 20240.95000.95000.87000.89000.890086,300
Jul 24, 20241.05001.05000.88200.95000.9500494,900
Jul 23, 20240.99001.05000.96000.99500.9950114,600
Jul 22, 20241.02001.06000.88000.97100.9710366,700
Jul 19, 20240.83500.95000.80000.89000.8900145,000
Jul 18, 20240.78000.85000.76300.82000.820085,200
Jul 17, 20240.74100.81000.74100.78500.7850100,600
Jul 16, 20240.75300.77000.74000.76900.769010,000
Jul 15, 20240.74000.77000.73300.77000.770021,500
Jul 12, 20240.73000.79000.73000.75800.758072,000
Jul 11, 20240.75000.75000.72000.75000.750049,400
Jul 10, 20240.74000.74900.72000.74500.745075,700
Jul 9, 20240.71000.74300.71000.72000.720012,800
Jul 8, 20240.75000.75000.70100.72100.721061,000
Jul 5, 20240.75000.76000.70300.74800.748086,500
Jul 3, 20240.73000.76500.71400.75000.750064,300
Jul 2, 20240.68400.73900.66000.72900.7290238,500
Jul 1, 20240.73500.75000.70000.72200.7220153,900
Jun 28, 20240.72000.72800.69000.69600.6960215,300
Jun 27, 20240.82000.82000.68000.68000.68001,441,000
Jun 26, 20241.64001.85001.29001.31001.3100287,400
Jun 25, 20241.49001.68901.45001.46001.460085,000
Jun 24, 20241.47101.53001.38201.53001.530053,700
Jun 21, 20241.44101.56001.35001.43001.430059,100
Jun 20, 20241.55001.55001.42001.55001.550012,700
Jun 18, 20241.49001.59001.45001.52001.520019,700
Jun 17, 20241.49001.63001.41001.43001.430062,200
Jun 14, 20241.42001.46901.42001.45001.45005,700
Jun 13, 20241.56001.63001.44001.48501.485014,100
Jun 12, 20241.42001.54001.39201.52001.520017,300
Jun 11, 20241.35001.42001.35001.42001.420012,600
Jun 10, 20241.41001.42001.33001.35001.350041,300
Jun 7, 20241.49001.50001.35501.40001.400027,600
Jun 6, 20241.48001.54001.41001.50001.500015,700
Jun 5, 20241.52001.55001.48001.53501.535023,600
Jun 4, 20241.56001.56001.47001.52001.520019,500
Jun 3, 20241.63001.64001.56001.57001.570026,200
May 31, 20241.45001.64001.45001.53801.538047,300
May 30, 20241.59001.60001.33101.46001.460068,700
May 29, 20241.52001.64001.52001.52001.5200102,400
May 28, 20241.52001.67001.52001.58001.580066,400
May 24, 20241.52001.68001.52001.60001.6000379,000
May 23, 20241.55001.60001.52001.53001.530010,800
May 22, 20241.62001.65001.52001.52001.520069,500
May 21, 20241.74301.79001.62001.66001.660072,400
May 20, 20241.73001.78001.73001.73001.730051,000
May 17, 20241.75001.79001.73001.78001.780060,600
May 16, 20241.83001.89101.75001.80001.800062,800
May 15, 20241.83002.15001.83001.84001.8400167,700
May 14, 20241.91001.99001.83001.85001.8500103,000
May 13, 20241.92002.03501.88001.91001.910057,700
May 10, 20242.02002.06001.93701.97001.970046,500
May 9, 20241.95002.17001.92002.03002.030037,800
May 8, 20242.23002.40001.88002.00002.0000138,400
May 7, 20242.34002.44002.23002.23002.230073,500
May 6, 20242.38002.45002.30002.36002.360064,500
May 3, 20242.25002.43602.22002.38002.380087,500
May 2, 20242.25002.40002.18002.23002.230099,700
May 1, 20242.27002.51002.10002.40002.4000256,500
Apr 30, 20242.94003.24002.15002.38002.38001,952,200
Apr 29, 20242.05002.99001.91002.55002.55001,828,700
Apr 26, 20242.26002.86002.07002.15002.150017,001,000
Apr 25, 20241.90002.17001.78001.96001.96002,315,000
Apr 24, 20241.95002.51001.68002.08002.0800107,439,400
Apr 23, 20241.13001.25001.05001.17001.170015,100
Apr 22, 20241.15001.25901.10001.10001.10008,400
Apr 19, 20241.15001.16001.13501.15001.15003,700
Apr 18, 20241.10001.16001.10001.13001.13005,600
Apr 17, 20241.24501.33001.16001.16001.16004,500
Apr 16, 20241.19001.20001.04001.13001.130014,000
Apr 15, 20241.35001.36001.16501.16501.165042,400
Apr 12, 20241.32001.37001.30001.31501.315034,000
Apr 11, 20241.35301.37001.30001.32001.32006,400
Apr 10, 20241.32001.45001.27201.31001.310025,700
Apr 9, 20241.46001.47001.33001.36001.360039,500
Apr 8, 20241.55001.62401.47001.53001.530016,500
Apr 5, 20241.57501.57501.44001.44001.44006,300
Apr 4, 20241.50001.70001.45001.51001.510014,600

Related Tickers

FTLF FitLife Brands, Inc.
11.49
-6.62%
 
SOWG Sow Good Inc.
0.8298
-12.00%
 
BSFC Blue Star Foods Corp.
0.0450
+9.76%
 
LSF Laird Superfood, Inc.
5.39
-3.41%
 
FARM Farmer Bros. Co.
2.0500
-8.89%
 
ATPC Agape ATP Corporation
1.2800
-0.78%
 
DTEAF DAVIDsTEA Inc.
0.6160
+14.07%
 
NCRA Nocera, Inc.
1.0093
-0.07%
 
DTEA.V DAVIDsTEA Inc.
0.7700
-7.23%
 
MRRTY Marfrig Global Foods S.A.
3.3000
+1.85%