NASDAQ : BOF
BranchOut Food Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 1.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 33.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BranchOut Food Inc. (BOF) closed at 1.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.76 | 1.841 | 1.63 | 1.68 | 36,658 | -2.33% |
| 2026-10-30 | 1.75 | 1.79 | 1.68 | 1.72 | 51,493 | -1.15% |
| 2026-10-29 | 1.79 | 1.84 | 1.68 | 1.74 | 158,048 | -2.25% |
| 2026-10-28 | 1.75 | 1.85 | 1.705 | 1.78 | 86,145 | +1.14% |
| 2026-10-27 | 1.69 | 1.795 | 1.69 | 1.76 | 201,671 | +1.15% |
| 2026-10-26 | 2 | 2.01 | 1.67 | 1.74 | 224,643 | -13.86% |
| 2026-10-23 | 1.96 | 2.307 | 1.935 | 2.02 | 431,487 | +0.00% |
| 2026-10-22 | 2.1 | 2.11 | 2 | 2.02 | 195,088 | -5.16% |
| 2026-10-21 | 2.2 | 2.244 | 2.08 | 2.13 | 73,935 | -2.29% |
| 2026-10-20 | 2.22 | 2.305 | 2.08 | 2.18 | 124,306 | -1.80% |
| 2026-10-19 | 2.15 | 2.27 | 1.77 | 2.22 | 289,772 | +1.37% |
| 2026-10-16 | 2.26 | 2.32 | 2.1 | 2.19 | 42,614 | -0.45% |
| 2026-10-15 | 2.27 | 2.42 | 2.2 | 2.2 | 51,326 | -2.65% |
| 2026-10-14 | 2.46 | 2.57 | 2.258 | 2.26 | 99,343 | -7.94% |
| 2026-10-13 | 3.1 | 3.264 | 2.36 | 2.455 | 272,033 | -20.81% |
| 2026-10-12 | 3.39 | 3.39 | 2.96 | 3.1 | 128,703 | -10.40% |
| 2026-10-09 | 3.52 | 3.56 | 3.3 | 3.46 | 200,007 | -2.26% |
| 2026-10-08 | 3.66 | 3.805 | 3.51 | 3.54 | 31,377 | -3.54% |
| 2026-10-07 | 3.72 | 3.85 | 3.55 | 3.67 | 28,175 | +2.80% |
| 2026-10-06 | 3.95 | 3.95 | 3.55 | 3.57 | 34,831 | -9.85% |
| 2026-10-05 | 3.85 | 3.96 | 3.79 | 3.96 | 55,253 | +1.80% |
| 2026-10-02 | 3.8 | 3.915 | 3.8 | 3.89 | 11,217 | +2.10% |
| 2026-10-01 | 3.84 | 3.84 | 3.79 | 3.81 | 5,978 | -0.26% |
| 2026-09-30 | 4.109 | 4.109 | 3.82 | 3.82 | 6,867 | -2.55% |
| 2026-09-29 | 3.965 | 4.02 | 3.771 | 3.92 | 31,320 | -1.01% |
| 2026-09-28 | 3.68 | 4 | 3.65 | 3.96 | 26,319 | +6.74% |
| 2026-09-25 | 3.89 | 4.06 | 3.66 | 3.71 | 95,332 | -4.63% |
| 2026-09-24 | 3.63 | 3.95 | 3.63 | 3.89 | 74,634 | +6.87% |
| 2026-09-23 | 3.678 | 3.678 | 3.55 | 3.64 | 9,279 | -1.09% |
| 2026-09-22 | 3.68 | 3.76 | 3.66 | 3.68 | 8,574 | -1.21% |
| 2026-09-21 | 3.79 | 3.8 | 3.66 | 3.725 | 18,296 | -0.13% |
| 2026-09-18 | 3.67 | 3.79 | 3.64 | 3.73 | 50,355 | +1.63% |
| 2026-09-17 | 3.937 | 3.99 | 3.63 | 3.67 | 9,254 | -1.08% |
| 2026-09-16 | 3.75 | 3.785 | 3.7 | 3.71 | 7,748 | -1.85% |
| 2026-09-15 | 3.81 | 3.85 | 3.71 | 3.78 | 12,529 | -2.07% |
| 2026-09-14 | 3.89 | 3.935 | 3.812 | 3.86 | 9,908 | -0.77% |
| 2026-09-11 | 3.95 | 3.95 | 3.816 | 3.89 | 10,214 | +0.26% |
| 2026-09-10 | 3.89 | 3.98 | 3.81 | 3.88 | 10,506 | -0.26% |
| 2026-09-09 | 3.92 | 3.93 | 3.79 | 3.89 | 12,459 | -0.77% |
| 2026-09-08 | 3.84 | 3.94 | 3.8 | 3.92 | 15,305 | +2.89% |
| 2026-09-04 | 3.856 | 3.99 | 3.81 | 3.81 | 10,438 | -1.30% |
| 2026-09-03 | 3.9 | 3.95 | 3.81 | 3.86 | 22,544 | -1.40% |
| 2026-09-02 | 3.895 | 3.98 | 3.895 | 3.915 | 15,954 | +0.13% |
| 2026-09-01 | 3.875 | 4.017 | 3.85 | 3.91 | 13,015 | -1.76% |
| 2026-08-31 | 4 | 4.01 | 3.75 | 3.98 | 44,265 | +0.51% |
| 2026-08-28 | 4.11 | 4.11 | 3.86 | 3.96 | 37,241 | -4.35% |
| 2026-08-27 | 3.75 | 4.14 | 3.695 | 4.14 | 129,981 | +7.53% |
| 2026-08-26 | 3.93 | 3.965 | 3.845 | 3.85 | 13,146 | -3.02% |
| 2026-08-25 | 3.98 | 4.17 | 3.93 | 3.97 | 18,146 | +0.00% |
| 2026-08-24 | 3.87 | 3.97 | 3.87 | 3.97 | 5,728 | +2.85% |
| 2026-08-21 | 3.94 | 4.01 | 3.86 | 3.86 | 6,890 | -3.50% |
| 2026-08-20 | 3.89 | 4.02 | 3.88 | 4 | 10,469 | +2.83% |
| 2026-08-19 | 4 | 4.03 | 3.85 | 3.89 | 46,010 | -3.23% |
| 2026-08-18 | 3.98 | 4.02 | 3.905 | 4.02 | 11,906 | +0.25% |
| 2026-08-17 | 4.15 | 4.15 | 3.915 | 4.01 | 36,506 | -3.61% |
| 2026-08-14 | 4.49 | 4.575 | 4.15 | 4.16 | 29,312 | -6.52% |
| 2026-08-13 | 4.4 | 4.75 | 4.375 | 4.45 | 103,741 | +1.37% |
| 2026-08-12 | 4.2 | 4.39 | 4.111 | 4.39 | 8,417 | +3.54% |
| 2026-08-11 | 4.16 | 4.25 | 4.08 | 4.24 | 31,105 | +3.16% |
| 2026-08-10 | 4.14 | 4.16 | 4.025 | 4.11 | 8,947 | -0.96% |
| 2026-08-07 | 4.267 | 4.267 | 3.96 | 4.15 | 20,102 | +0.73% |
| 2026-08-06 | 4.1 | 4.18 | 4.084 | 4.12 | 2,364 | -1.67% |
| 2026-08-05 | 4.22 | 4.22 | 4.05 | 4.19 | 10,109 | +0.96% |
| 2026-08-04 | 4.04 | 4.32 | 4.04 | 4.15 | 27,940 | +0.97% |
| 2026-08-03 | 3.98 | 4.22 | 3.94 | 4.11 | 30,393 | +5.12% |
| 2026-07-31 | 4.03 | 4.21 | 3.871 | 3.91 | 25,958 | -1.01% |
| 2026-07-30 | 3.82 | 4.04 | 3.82 | 3.95 | 26,231 | +2.86% |
| 2026-07-29 | 3.95 | 3.99 | 3.84 | 3.84 | 9,091 | -3.03% |
| 2026-07-28 | 3.97 | 4.015 | 3.9 | 3.96 | 16,640 | -1.49% |
| 2026-07-27 | 4 | 4.035 | 3.915 | 4.02 | 7,668 | +1.77% |
| 2026-07-24 | 4.04 | 4.11 | 3.83 | 3.95 | 22,172 | -2.47% |
| 2026-07-23 | 4.205 | 4.205 | 4.03 | 4.05 | 5,311 | -1.46% |
| 2026-07-22 | 4.02 | 4.14 | 4.02 | 4.11 | 7,747 | +1.23% |
| 2026-07-21 | 4.1 | 4.31 | 4 | 4.06 | 32,321 | +0.74% |
| 2026-07-20 | 4.09 | 4.23 | 4.01 | 4.03 | 23,069 | -2.42% |
| 2026-07-17 | 3.97 | 4.22 | 3.97 | 4.13 | 12,231 | +3.25% |
| 2026-07-16 | 4.17 | 4.17 | 4 | 4 | 15,319 | -3.61% |
| 2026-07-15 | 4.17 | 4.309 | 4.01 | 4.15 | 21,879 | +0.48% |
| 2026-07-14 | 4.12 | 4.233 | 4.12 | 4.13 | 14,424 | +0.73% |
| 2026-07-13 | 4.31 | 4.33 | 4.05 | 4.1 | 28,216 | -4.65% |
| 2026-07-10 | 4.385 | 4.483 | 4.265 | 4.3 | 16,400 | -0.92% |
| 2026-07-09 | 4.48 | 4.59 | 4.33 | 4.34 | 23,478 | -2.36% |
| 2026-07-08 | 4.42 | 4.51 | 4.21 | 4.445 | 27,581 | +0.57% |
| 2026-07-07 | 4.69 | 4.81 | 4.32 | 4.42 | 32,355 | -3.49% |
| 2026-07-06 | 4.83 | 4.962 | 4.58 | 4.58 | 42,663 | -4.18% |
| 2026-07-02 | 5.06 | 5.2 | 4.686 | 4.78 | 72,052 | -6.09% |
| 2026-07-01 | 4.63 | 5.25 | 4.57 | 5.09 | 227,086 | +10.65% |
| 2026-06-30 | 4.33 | 4.7 | 4.33 | 4.6 | 135,185 | +6.98% |
| 2026-06-29 | 4.53 | 4.6 | 4.23 | 4.3 | 80,539 | -6.11% |
| 2026-06-26 | 4.51 | 4.74 | 4.39 | 4.58 | 77,417 | +0.66% |
| 2026-06-25 | 4.5 | 4.73 | 4.4 | 4.55 | 75,422 | +1.11% |
| 2026-06-24 | 4.41 | 4.57 | 4.295 | 4.5 | 69,682 | +4.41% |
| 2026-06-23 | 4.13 | 4.5 | 4.13 | 4.31 | 129,983 | +2.62% |
| 2026-06-22 | 4.3 | 4.6 | 4.2 | 4.2 | 124,713 | -1.87% |
| 2026-06-18 | 4.2 | 4.39 | 3.975 | 4.28 | 119,464 | +2.39% |
| 2026-06-17 | 3.75 | 4.38 | 3.5 | 4.18 | 328,879 | +21.87% |
| 2026-06-16 | 3.65 | 3.65 | 3.33 | 3.43 | 121,977 | -0.58% |
| 2026-06-15 | 3.57 | 3.915 | 3.45 | 3.45 | 90,537 | -3.90% |
| 2026-06-12 | 3.52 | 3.67 | 3.482 | 3.59 | 11,249 | +1.99% |
| 2026-06-11 | 3.51 | 3.58 | 3.475 | 3.52 | 24,183 | +0.28% |
| 2026-06-10 | 3.6 | 3.69 | 3.51 | 3.51 | 11,873 | -4.62% |
| 2026-06-09 | 3.65 | 3.74 | 3.46 | 3.68 | 35,939 | +1.38% |
| 2026-06-08 | 3.8 | 4.02 | 3.63 | 3.63 | 34,363 | -3.46% |
| 2026-06-05 | 3.75 | 3.98 | 3.73 | 3.76 | 104,387 | -0.53% |
| 2026-06-04 | 3.737 | 3.89 | 3.61 | 3.78 | 68,032 | +0.80% |
| 2026-06-03 | 3.68 | 3.79 | 3.524 | 3.75 | 37,365 | +0.27% |
| 2026-06-02 | 3.33 | 3.81 | 3.05 | 3.74 | 1,256,381 | +12.31% |
| 2026-06-01 | 3.39 | 3.445 | 3.3 | 3.33 | 16,181 | -3.48% |
| 2026-05-29 | 3.45 | 3.55 | 3.42 | 3.45 | 22,156 | +0.00% |
| 2026-05-28 | 3.48 | 3.49 | 3.35 | 3.45 | 30,141 | -0.86% |
| 2026-05-27 | 3.29 | 3.52 | 3.29 | 3.48 | 29,809 | +5.78% |
| 2026-05-26 | 3.25 | 3.4 | 3.158 | 3.29 | 46,778 | +4.11% |
| 2026-05-22 | 3.21 | 3.299 | 3.16 | 3.16 | 53,409 | -2.17% |
| 2026-05-21 | 2.99 | 3.411 | 2.99 | 3.23 | 87,472 | +6.60% |
| 2026-05-20 | 3.25 | 3.25 | 3 | 3.03 | 139,005 | -6.77% |
| 2026-05-19 | 3.2 | 3.325 | 3.15 | 3.25 | 34,193 | +0.15% |
| 2026-05-18 | 3.42 | 3.42 | 3.21 | 3.245 | 28,074 | -5.39% |
| 2026-05-15 | 3.74 | 3.818 | 3.38 | 3.43 | 90,005 | -11.60% |
| 2026-05-14 | 3.33 | 3.9 | 3.33 | 3.88 | 278,762 | +20.12% |
| 2026-05-13 | 3.25 | 3.26 | 3.133 | 3.23 | 61,622 | -1.37% |