NASDAQ:BOF | Historical Stock Price | BranchOut Food Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$0.94$1.43$2.17$3.30$5.022023-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.21$1.2128,300——
2023-12-28$1.27$1.271,200——
2023-12-27$1.28$1.284,400——
2023-12-26$1.30$1.3044,700——
2023-12-22$1.25$1.2511,100——
2023-12-21$1.37$1.371,700——
2023-12-20$1.38$1.38800——
2023-12-19$1.31$1.3112,600——
2023-12-18$1.31$1.311,700——
2023-12-15$1.33$1.332,200——
2023-12-14$1.39$1.394,400——
2023-12-13$1.43$1.438,700——
2023-12-12$1.37$1.371,100——
2023-12-11$1.35$1.354,400——
2023-12-08$1.42$1.4214,900——
2023-12-07$1.36$1.3645,700——
2023-12-06$1.37$1.375,900——
2023-12-05$1.34$1.346,400——
2023-12-04$1.39$1.397,600——
2023-12-01$1.51$1.5111,600——
2023-11-30$1.56$1.565,300——
2023-11-29$1.45$1.453,300——
2023-11-28$1.58$1.582,900——
2023-11-27$1.46$1.4622,700——
2023-11-24$1.47$1.4714,300——
2023-11-22$1.37$1.371,500——
2023-11-21$1.45$1.452,100——
2023-11-20$1.44$1.446,300——
2023-11-17$1.44$1.4430,400——
2023-11-16$1.37$1.374,700——
2023-11-15$1.35$1.352,700——
2023-11-14$1.39$1.392,400——
2023-11-13$1.38$1.381,900——
2023-11-10$1.54$1.5442,200——
2023-11-09$1.58$1.588,700——
2023-11-08$1.60$1.6014,300——
2023-11-07$1.64$1.647,900——
2023-11-06$1.72$1.721,100——
2023-11-03$1.62$1.626,000——
2023-11-02$1.68$1.681,400——
2023-11-01$1.65$1.6516,300——
2023-10-31$1.61$1.61900——
2023-10-30$1.58$1.58300——
2023-10-27$1.56$1.565,200——
2023-10-26$1.52$1.5239,200——
2023-10-25$1.64$1.6410,700——
2023-10-24$1.60$1.601,500——
2023-10-23$1.67$1.671,200——
2023-10-20$1.68$1.68700——
2023-10-19$1.64$1.641,500——
2023-10-18$1.68$1.688,700——
2023-10-17$1.74$1.743,300——
2023-10-16$1.76$1.763,100——
2023-10-13$1.80$1.8031,900——
2023-10-12$2.00$2.007,700——
2023-10-11$1.96$1.9614,400——
2023-10-10$1.86$1.864,300——
2023-10-09$1.88$1.883,000——
2023-10-06$1.91$1.913,500——
2023-10-05$1.90$1.907,100——
2023-10-04$1.93$1.9319,000——
2023-10-03$1.80$1.8032,400——
2023-10-02$2.00$2.007,400——
2023-09-29$2.10$2.103,000——
2023-09-28$2.16$2.1614,400——
2023-09-27$2.07$2.071,400——
2023-09-26$2.04$2.046,000——
2023-09-25$2.12$2.126,900——
2023-09-22$2.11$2.119,700——
2023-09-21$2.22$2.2216,800——
2023-09-20$2.25$2.2529,200——
2023-09-19$2.44$2.449,600——
2023-09-18$2.40$2.4033,200——
2023-09-15$2.30$2.3032,600——
2023-09-14$2.32$2.3218,200——
2023-09-13$2.21$2.2112,200——
2023-09-12$2.35$2.3523,200——
2023-09-11$2.10$2.1011,000——
2023-09-08$2.13$2.1327,700——
2023-09-07$2.17$2.1711,900——
2023-09-06$2.31$2.319,300——
2023-09-05$2.24$2.2448,800——
2023-09-01$2.42$2.4210,400——
2023-08-31$2.48$2.486,900——
2023-08-30$2.48$2.4814,300——
2023-08-29$2.31$2.3129,700——
2023-08-28$2.17$2.173,800——
2023-08-25$2.22$2.226,100——
2023-08-24$2.37$2.3743,300——
2023-08-23$2.31$2.3110,000——
2023-08-22$2.33$2.3316,300——
2023-08-21$2.28$2.2836,000——
2023-08-18$2.15$2.1515,900——
2023-08-17$2.25$2.25156,400——
2023-08-16$2.06$2.0640,600——
2023-08-15$2.12$2.1215,200——
2023-08-14$2.21$2.2196,300——
2023-08-11$2.20$2.2014,800——
2023-08-10$2.24$2.2417,500——
2023-08-09$2.25$2.2596,700——
2023-08-08$2.51$2.51130,000——
2023-08-07$2.31$2.311,516,900——
2023-08-04$2.26$2.2689,700——
2023-08-03$2.68$2.6833,600——
2023-08-02$2.56$2.5681,400——
2023-08-01$2.79$2.7948,700——
2023-07-31$2.84$2.8428,200——
2023-07-28$2.86$2.8637,900——
2023-07-27$2.86$2.8651,000——
2023-07-26$2.94$2.9423,200——
2023-07-25$2.93$2.9313,600——
2023-07-24$2.91$2.9142,500——
2023-07-21$3.00$3.0021,000——
2023-07-20$2.99$2.9947,500——
2023-07-19$3.02$3.0254,100——
2023-07-18$2.91$2.91145,100——
2023-07-17$3.20$3.2058,100——
2023-07-14$3.11$3.1176,700——
2023-07-13$3.10$3.10327,800——
2023-07-12$2.63$2.63125,500——
2023-07-11$2.87$2.8780,100——
2023-07-10$3.05$3.05109,900——
2023-07-07$3.11$3.11229,100——
2023-07-06$3.17$3.1797,400——
2023-07-05$3.28$3.2856,700——
2023-07-03$3.20$3.20103,700——
2023-06-30$3.25$3.25174,900——
2023-06-29$3.61$3.61252,600——
2023-06-28$3.78$3.78502,100——
2023-06-27$3.23$3.23203,400——
2023-06-26$3.50$3.50143,500——
2023-06-23$3.98$3.98291,000——
2023-06-22$4.14$4.14391,100——
2023-06-21$4.36$4.36740,000——
2023-06-20$4.48$4.487,634,300——
2023-06-16$4.43$4.43959,200——