BranchOut Food Inc. - Common Stock (NQ: BOF )

1.510 +0.080 (+5.59%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.490 1.630 1.410 1.430 62,210 -0.02(-1.38%)
Jun 14, 2024 1.420 1.469 1.420 1.450 5,670 -0.04(-2.36%)
Jun 13, 2024 1.560 1.630 1.440 1.485 14,098 -0.03(-2.30%)
Jun 12, 2024 1.420 1.540 1.392 1.520 17,298 +0.10(+7.04%)
Jun 11, 2024 1.350 1.420 1.350 1.420 12,584 +0.07(+5.19%)
Jun 10, 2024 1.410 1.420 1.330 1.350 41,275 -0.05(-3.57%)
Jun 07, 2024 1.490 1.500 1.355 1.400 27,586 -0.10(-6.66%)
Jun 06, 2024 1.480 1.540 1.410 1.500 15,743 -0.04(-2.29%)
Jun 05, 2024 1.520 1.550 1.480 1.535 23,624 +0.01(+0.99%)
Jun 04, 2024 1.560 1.560 1.470 1.520 19,473 -0.05(-3.18%)
Jun 03, 2024 1.630 1.640 1.560 1.570 26,214 +0.03(+2.06%)
May 31, 2024 1.450 1.640 1.450 1.538 47,428 +0.08(+5.36%)
May 30, 2024 1.590 1.600 1.331 1.460 69,065 -0.06(-3.95%)
May 29, 2024 1.520 1.640 1.520 1.520 102,397 -0.06(-3.80%)
May 28, 2024 1.520 1.670 1.520 1.580 66,446 -0.02(-1.25%)
May 24, 2024 1.520 1.680 1.520 1.600 379,444 +0.07(+4.58%)
May 23, 2024 1.550 1.600 1.520 1.530 10,819 +0.01(+0.66%)
May 22, 2024 1.620 1.650 1.520 1.520 69,159 -0.14(-8.43%)
May 21, 2024 1.740 1.790 1.620 1.660 72,389 -0.07(-4.05%)
May 20, 2024 1.730 1.780 1.730 1.730 51,041 -0.05(-2.81%)
May 17, 2024 1.750 1.790 1.730 1.780 60,640 -0.02(-1.11%)
May 16, 2024 1.830 1.891 1.750 1.800 61,007 -0.04(-2.17%)
May 15, 2024 1.830 2.150 1.830 1.840 167,713 -0.01(-0.54%)
May 14, 2024 1.910 1.990 1.830 1.850 102,911 -0.06(-3.14%)
May 13, 2024 1.920 2.035 1.880 1.910 57,722 -0.06(-3.05%)
May 10, 2024 2.020 2.060 1.937 1.970 46,512 -0.06(-2.96%)
May 09, 2024 1.950 2.170 1.920 2.030 37,775 +0.03(+1.50%)
May 08, 2024 2.230 2.400 1.880 2.000 138,397 -0.23(-10.31%)
May 07, 2024 2.340 2.440 2.230 2.230 73,261 -0.13(-5.51%)
May 06, 2024 2.380 2.450 2.300 2.360 64,621 -0.02(-0.84%)
May 03, 2024 2.250 2.436 2.220 2.380 87,483 +0.15(+6.73%)
May 02, 2024 2.250 2.400 2.180 2.230 99,247 -0.17(-7.08%)
May 01, 2024 2.270 2.510 2.100 2.400 255,608 +0.02(+0.84%)
Apr 30, 2024 2.940 3.240 2.150 2.380 1,951,490 -0.17(-6.67%)
Apr 29, 2024 2.050 2.990 1.910 2.550 1,827,991 +0.40(+18.60%)
Apr 26, 2024 2.260 2.860 2.070 2.150 17,000,978 +0.19(+9.69%)
Apr 25, 2024 1.900 2.170 1.780 1.960 2,264,793 -0.12(-5.77%)
Apr 24, 2024 1.950 2.510 1.680 2.080 107,342,416 +0.91(+77.78%)
Apr 23, 2024 1.130 1.250 1.050 1.170 15,098 +0.07(+6.36%)
Apr 22, 2024 1.150 1.259 1.100 1.100 8,465 -0.05(-4.35%)
Apr 19, 2024 1.150 1.160 1.135 1.150 3,729 +0.02(+1.77%)
Apr 18, 2024 1.100 1.160 1.100 1.130 5,635 -0.03(-2.59%)
Apr 17, 2024 1.250 1.330 1.160 1.160 4,478 +0.03(+2.65%)
Apr 16, 2024 1.190 1.200 1.040 1.130 14,008 -0.04(-3.00%)
Apr 15, 2024 1.350 1.360 1.165 1.165 42,443 -0.15(-11.41%)
Apr 12, 2024 1.320 1.370 1.300 1.315 34,024 -0.01(-0.38%)
Apr 11, 2024 1.350 1.370 1.300 1.320 6,409 +0.01(+0.76%)
Apr 10, 2024 1.320 1.450 1.272 1.310 25,714 -0.05(-3.68%)
Apr 09, 2024 1.460 1.470 1.330 1.360 39,148 -0.17(-11.11%)
Apr 08, 2024 1.550 1.623 1.470 1.530 16,464 +0.09(+6.25%)
Apr 05, 2024 1.575 1.575 1.440 1.440 6,283 -0.07(-4.64%)
Apr 04, 2024 1.500 1.700 1.450 1.510 14,573 -0.01(-0.66%)
Apr 03, 2024 1.750 1.770 1.290 1.520 112,409 -0.28(-15.56%)
Apr 02, 2024 1.950 2.170 1.770 1.800 20,896 -0.12(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.