NasdaqCM - Delayed Quote USD

BranchOut Food Inc. (BOF)

Compare
1.7400 -0.0200 (-1.14%)
At close: November 21 at 4:00 PM EST
1.7100 -0.03 (-1.72%)
After hours: November 21 at 4:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 1.8200 1.8200 1.7000 1.7400 1.7400 59,444
Nov 20, 2024 1.7800 1.8500 1.6650 1.7600 1.7600 76,200
Nov 19, 2024 1.9000 1.9200 1.7700 1.7800 1.7800 185,500
Nov 18, 2024 1.8300 1.9600 1.8300 1.9100 1.9100 136,900
Nov 15, 2024 1.9600 1.9900 1.7500 1.9500 1.9500 194,500
Nov 14, 2024 1.9800 2.0500 1.9600 1.9600 1.9600 71,600
Nov 13, 2024 2.0500 2.0500 1.9200 2.0000 2.0000 123,000
Nov 12, 2024 1.9700 2.2000 1.7200 2.0700 2.0700 517,800
Nov 11, 2024 1.7700 1.9900 1.7500 1.9600 1.9600 276,900
Nov 8, 2024 1.6700 1.8100 1.6500 1.8000 1.8000 161,500
Nov 7, 2024 1.5400 1.6900 1.5400 1.6600 1.6600 158,100
Nov 6, 2024 1.5900 1.6400 1.5200 1.5600 1.5600 206,300
Nov 5, 2024 1.5900 1.6250 1.5700 1.6000 1.6000 70,100
Nov 4, 2024 1.5800 1.6400 1.5700 1.5800 1.5800 45,900
Nov 1, 2024 1.6000 1.6700 1.5800 1.5900 1.5900 109,100
Oct 31, 2024 1.6100 1.6600 1.5700 1.6300 1.6300 170,900
Oct 30, 2024 1.6300 1.6500 1.5600 1.6100 1.6100 201,600
Oct 29, 2024 1.6600 1.7140 1.6000 1.6400 1.6400 160,100
Oct 28, 2024 1.6800 1.8000 1.6750 1.6900 1.6900 331,800
Oct 25, 2024 1.7000 1.8650 1.6800 1.7500 1.7500 1,095,700
Oct 24, 2024 1.9700 2.0500 1.6400 1.7000 1.7000 9,440,300
Oct 23, 2024 1.7300 1.7700 1.6900 1.7500 1.7500 78,300
Oct 22, 2024 1.6700 1.8200 1.6700 1.7300 1.7300 121,300
Oct 21, 2024 1.6700 1.8400 1.6500 1.7400 1.7400 164,500
Oct 18, 2024 1.8300 1.8900 1.6800 1.7300 1.7300 399,000
Oct 17, 2024 1.6700 1.7390 1.6000 1.6400 1.6400 267,800
Oct 16, 2024 1.7510 1.8100 1.6500 1.6800 1.6800 167,900
Oct 15, 2024 1.8800 1.9500 1.7300 1.7800 1.7800 170,600
Oct 14, 2024 1.8300 1.8800 1.7100 1.8400 1.8400 116,300
Oct 11, 2024 1.7300 1.8500 1.6500 1.8000 1.8000 233,400
Oct 10, 2024 1.5800 1.9100 1.5800 1.6900 1.6900 409,600
Oct 9, 2024 1.6600 1.6750 1.5100 1.5900 1.5900 173,100
Oct 8, 2024 1.4000 1.8000 1.3700 1.6800 1.6800 489,000
Oct 7, 2024 1.4900 1.5200 1.3110 1.3800 1.3800 193,800
Oct 4, 2024 1.4500 1.5300 1.4000 1.5000 1.5000 163,700
Oct 3, 2024 1.5200 1.5900 1.4500 1.4500 1.4500 154,900
Oct 2, 2024 1.5500 1.6400 1.4900 1.5600 1.5600 192,900
Oct 1, 2024 1.5000 1.6450 1.5000 1.5500 1.5500 285,100
Sep 30, 2024 1.7800 1.7800 1.5600 1.6000 1.6000 233,500
Sep 27, 2024 1.8400 1.8800 1.7200 1.7200 1.7200 243,700
Sep 26, 2024 1.8500 1.9200 1.8000 1.8700 1.8700 237,700
Sep 25, 2024 2.1200 2.1700 1.6850 1.7700 1.7700 706,700
Sep 24, 2024 2.4000 2.4100 2.1100 2.1400 2.1400 395,700
Sep 23, 2024 2.3400 2.5700 2.3000 2.3800 2.3800 546,200
Sep 20, 2024 2.1200 2.6090 2.1200 2.3500 2.3500 1,183,900
Sep 19, 2024 2.0400 2.3000 2.0110 2.1700 2.1700 592,900
Sep 18, 2024 2.0000 2.0600 1.9500 2.0200 2.0200 205,300
Sep 17, 2024 2.0700 2.2300 1.9100 2.0200 2.0200 468,700
Sep 16, 2024 2.1700 2.2500 2.0800 2.1000 2.1000 341,200
Sep 13, 2024 2.1600 2.3200 2.0310 2.1500 2.1500 640,800
Sep 12, 2024 1.9500 2.4800 1.9500 2.2000 2.2000 1,555,200
Sep 11, 2024 2.2700 2.2800 2.0000 2.0300 2.0300 705,500
Sep 10, 2024 2.6200 2.8910 2.2950 2.3800 2.3800 831,300
Sep 9, 2024 2.6700 2.8000 2.1950 2.7500 2.7500 1,759,400
Sep 6, 2024 3.3500 3.5600 2.6100 2.7800 2.7800 3,222,900
Sep 5, 2024 2.9000 3.4600 2.7300 3.1700 3.1700 7,133,000
Sep 4, 2024 3.0500 3.2000 2.4200 2.8700 2.8700 5,102,000
Sep 3, 2024 2.3800 4.1100 2.3500 3.3800 3.3800 143,408,500
Aug 30, 2024 1.8400 2.3000 1.7650 2.0000 2.0000 8,803,400
Aug 29, 2024 2.2700 2.6700 1.5700 1.8800 1.8800 55,599,700
Aug 28, 2024 1.1700 1.7300 0.9540 1.6500 1.6500 213,694,200
Aug 27, 2024 0.6500 0.6900 0.6370 0.6710 0.6710 38,900
Aug 26, 2024 0.6490 0.6550 0.6360 0.6360 0.6360 12,800
Aug 23, 2024 0.6700 0.6940 0.6340 0.6500 0.6500 22,400
Aug 22, 2024 0.7000 0.7000 0.6300 0.6300 0.6300 66,600
Aug 21, 2024 0.6820 0.6970 0.6490 0.6550 0.6550 44,100
Aug 20, 2024 0.6530 0.6900 0.6350 0.6500 0.6500 23,100
Aug 19, 2024 0.6500 0.6950 0.6250 0.6530 0.6530 43,600
Aug 16, 2024 0.6800 0.6980 0.6520 0.6610 0.6610 4,900
Aug 15, 2024 0.6310 0.6900 0.6100 0.6580 0.6580 70,700
Aug 14, 2024 0.6960 0.6960 0.6300 0.6350 0.6350 12,100
Aug 13, 2024 0.6130 0.6980 0.6130 0.6630 0.6630 33,000
Aug 12, 2024 0.7000 0.7130 0.6090 0.6090 0.6090 119,000
Aug 9, 2024 0.7400 0.7400 0.7000 0.7130 0.7130 60,600
Aug 8, 2024 0.7680 0.7690 0.7060 0.7130 0.7130 67,100
Aug 7, 2024 0.7570 0.7700 0.7200 0.7410 0.7410 89,100
Aug 6, 2024 0.7700 0.8190 0.7500 0.7500 0.7500 42,800
Aug 5, 2024 0.7900 0.8100 0.7490 0.7700 0.7700 48,300
Aug 2, 2024 0.8200 0.8500 0.7890 0.8350 0.8350 25,200
Aug 1, 2024 0.8100 0.8300 0.7900 0.8200 0.8200 15,100
Jul 31, 2024 0.8240 0.8240 0.7800 0.8070 0.8070 49,800
Jul 30, 2024 0.8200 0.8350 0.7660 0.8100 0.8100 88,800
Jul 29, 2024 0.9000 0.9000 0.7990 0.8100 0.8100 103,900
Jul 26, 2024 0.9200 0.9200 0.7550 0.8290 0.8290 336,300
Jul 25, 2024 0.9500 0.9500 0.8700 0.8900 0.8900 86,300
Jul 24, 2024 1.0500 1.0500 0.8820 0.9500 0.9500 494,900
Jul 23, 2024 0.9900 1.0500 0.9600 0.9950 0.9950 114,600
Jul 22, 2024 1.0200 1.0600 0.8800 0.9710 0.9710 366,700
Jul 19, 2024 0.8350 0.9500 0.8000 0.8900 0.8900 145,000
Jul 18, 2024 0.7800 0.8500 0.7630 0.8200 0.8200 85,200
Jul 17, 2024 0.7410 0.8100 0.7410 0.7850 0.7850 100,600
Jul 16, 2024 0.7530 0.7700 0.7400 0.7690 0.7690 10,000
Jul 15, 2024 0.7400 0.7700 0.7330 0.7700 0.7700 21,500
Jul 12, 2024 0.7300 0.7900 0.7300 0.7580 0.7580 72,000
Jul 11, 2024 0.7500 0.7500 0.7200 0.7500 0.7500 49,400
Jul 10, 2024 0.7400 0.7490 0.7200 0.7450 0.7450 75,700
Jul 9, 2024 0.7100 0.7430 0.7100 0.7200 0.7200 12,800
Jul 8, 2024 0.7500 0.7500 0.7010 0.7210 0.7210 61,000
Jul 5, 2024 0.7500 0.7600 0.7030 0.7480 0.7480 86,500
Jul 3, 2024 0.7300 0.7650 0.7140 0.7500 0.7500 64,300
Jul 2, 2024 0.6840 0.7390 0.6600 0.7290 0.7290 238,500
Jul 1, 2024 0.7350 0.7500 0.7000 0.7220 0.7220 153,900
Jun 28, 2024 0.7200 0.7280 0.6900 0.6960 0.6960 215,300
Jun 27, 2024 0.8200 0.8200 0.6800 0.6800 0.6800 1,441,000
Jun 26, 2024 1.6400 1.8500 1.2900 1.3100 1.3100 287,400
Jun 25, 2024 1.4900 1.6890 1.4500 1.4600 1.4600 85,000
Jun 24, 2024 1.4710 1.5300 1.3820 1.5300 1.5300 53,700
Jun 21, 2024 1.4410 1.5600 1.3500 1.4300 1.4300 59,100
Jun 20, 2024 1.5500 1.5500 1.4200 1.5500 1.5500 12,700
Jun 18, 2024 1.4900 1.5900 1.4500 1.5200 1.5200 19,700
Jun 17, 2024 1.4900 1.6300 1.4100 1.4300 1.4300 62,200
Jun 14, 2024 1.4200 1.4690 1.4200 1.4500 1.4500 5,700
Jun 13, 2024 1.5600 1.6300 1.4400 1.4850 1.4850 14,100
Jun 12, 2024 1.4200 1.5400 1.3920 1.5200 1.5200 17,300
Jun 11, 2024 1.3500 1.4200 1.3500 1.4200 1.4200 12,600
Jun 10, 2024 1.4100 1.4200 1.3300 1.3500 1.3500 41,300
Jun 7, 2024 1.4900 1.5000 1.3550 1.4000 1.4000 27,600
Jun 6, 2024 1.4800 1.5400 1.4100 1.5000 1.5000 15,700
Jun 5, 2024 1.5200 1.5500 1.4800 1.5350 1.5350 23,600
Jun 4, 2024 1.5600 1.5600 1.4700 1.5200 1.5200 19,500
Jun 3, 2024 1.6300 1.6400 1.5600 1.5700 1.5700 26,200
May 31, 2024 1.4500 1.6400 1.4500 1.5380 1.5380 47,300
May 30, 2024 1.5900 1.6000 1.3310 1.4600 1.4600 68,700
May 29, 2024 1.5200 1.6400 1.5200 1.5200 1.5200 102,400
May 28, 2024 1.5200 1.6700 1.5200 1.5800 1.5800 66,400
May 24, 2024 1.5200 1.6800 1.5200 1.6000 1.6000 379,000
May 23, 2024 1.5500 1.6000 1.5200 1.5300 1.5300 10,800
May 22, 2024 1.6200 1.6500 1.5200 1.5200 1.5200 69,500
May 21, 2024 1.7430 1.7900 1.6200 1.6600 1.6600 72,400
May 20, 2024 1.7300 1.7800 1.7300 1.7300 1.7300 51,000
May 17, 2024 1.7500 1.7900 1.7300 1.7800 1.7800 60,600
May 16, 2024 1.8300 1.8910 1.7500 1.8000 1.8000 62,800
May 15, 2024 1.8300 2.1500 1.8300 1.8400 1.8400 167,700
May 14, 2024 1.9100 1.9900 1.8300 1.8500 1.8500 103,000
May 13, 2024 1.9200 2.0350 1.8800 1.9100 1.9100 57,700
May 10, 2024 2.0200 2.0600 1.9370 1.9700 1.9700 46,500
May 9, 2024 1.9500 2.1700 1.9200 2.0300 2.0300 37,800
May 8, 2024 2.2300 2.4000 1.8800 2.0000 2.0000 138,400
May 7, 2024 2.3400 2.4400 2.2300 2.2300 2.2300 73,500
May 6, 2024 2.3800 2.4500 2.3000 2.3600 2.3600 64,500
May 3, 2024 2.2500 2.4360 2.2200 2.3800 2.3800 87,500
May 2, 2024 2.2500 2.4000 2.1800 2.2300 2.2300 99,700
May 1, 2024 2.2700 2.5100 2.1000 2.4000 2.4000 256,500
Apr 30, 2024 2.9400 3.2400 2.1500 2.3800 2.3800 1,952,200
Apr 29, 2024 2.0500 2.9900 1.9100 2.5500 2.5500 1,828,700
Apr 26, 2024 2.2600 2.8600 2.0700 2.1500 2.1500 17,001,000
Apr 25, 2024 1.9000 2.1700 1.7800 1.9600 1.9600 2,315,000
Apr 24, 2024 1.9500 2.5100 1.6800 2.0800 2.0800 107,439,400
Apr 23, 2024 1.1300 1.2500 1.0500 1.1700 1.1700 15,100
Apr 22, 2024 1.1500 1.2590 1.1000 1.1000 1.1000 8,400
Apr 19, 2024 1.1500 1.1600 1.1350 1.1500 1.1500 3,700
Apr 18, 2024 1.1000 1.1600 1.1000 1.1300 1.1300 5,600
Apr 17, 2024 1.2450 1.3300 1.1600 1.1600 1.1600 4,500
Apr 16, 2024 1.1900 1.2000 1.0400 1.1300 1.1300 14,000
Apr 15, 2024 1.3500 1.3600 1.1650 1.1650 1.1650 42,400
Apr 12, 2024 1.3200 1.3700 1.3000 1.3150 1.3150 34,000
Apr 11, 2024 1.3530 1.3700 1.3000 1.3200 1.3200 6,400
Apr 10, 2024 1.3200 1.4500 1.2720 1.3100 1.3100 25,700
Apr 9, 2024 1.4600 1.4700 1.3300 1.3600 1.3600 39,500
Apr 8, 2024 1.5500 1.6240 1.4700 1.5300 1.5300 16,500
Apr 5, 2024 1.5750 1.5750 1.4400 1.4400 1.4400 6,300
Apr 4, 2024 1.5000 1.7000 1.4500 1.5100 1.5100 14,600
Apr 3, 2024 1.7500 1.7700 1.2900 1.5200 1.5200 112,400
Apr 2, 2024 1.9500 2.1700 1.7700 1.8000 1.8000 20,900
Apr 1, 2024 1.9200 1.9700 1.8100 1.9200 1.9200 5,400
Mar 28, 2024 2.1100 2.1100 1.8200 1.8750 1.8750 15,300
Mar 27, 2024 2.1000 2.1350 2.0000 2.0400 2.0400 10,600
Mar 26, 2024 2.2200 2.2500 2.0600 2.0600 2.0600 9,000
Mar 25, 2024 2.0800 2.3000 2.0750 2.0850 2.0850 11,700
Mar 22, 2024 2.1500 2.1850 2.0350 2.0350 2.0350 6,200
Mar 21, 2024 2.2000 2.2200 2.0700 2.2100 2.2100 20,700
Mar 20, 2024 2.1150 2.1550 2.0800 2.0800 2.0800 5,600
Mar 19, 2024 2.2600 2.4000 1.9850 2.2500 2.2500 41,400
Mar 18, 2024 2.1700 2.4750 2.1700 2.3950 2.3950 32,000
Mar 15, 2024 1.8000 2.2680 1.8000 2.0500 2.0500 21,800
Mar 14, 2024 2.1500 2.2000 1.8100 1.8200 1.8200 30,600
Mar 13, 2024 2.2900 2.4000 2.0400 2.0500 2.0500 22,900
Mar 12, 2024 2.3400 2.4500 2.1400 2.2200 2.2200 24,000
Mar 11, 2024 2.3100 2.5360 2.3050 2.3800 2.3800 25,800
Mar 8, 2024 2.3900 2.4400 2.1500 2.2400 2.2400 19,500
Mar 7, 2024 2.5400 2.5900 2.3100 2.4610 2.4610 19,200
Mar 6, 2024 2.1400 2.5670 2.1400 2.4400 2.4400 5,000
Mar 5, 2024 2.3700 2.3800 2.0400 2.2900 2.2900 15,700
Mar 4, 2024 2.2200 2.5500 2.1400 2.2750 2.2750 28,300
Mar 1, 2024 2.0300 2.2950 2.0300 2.2000 2.2000 4,100
Feb 29, 2024 2.3300 2.4400 2.0200 2.1600 2.1600 18,700
Feb 28, 2024 2.4500 2.5560 2.1700 2.4500 2.4500 18,300
Feb 27, 2024 2.5600 2.6400 2.3900 2.3900 2.3900 45,000
Feb 26, 2024 2.1400 2.7600 2.1120 2.6300 2.6300 106,600
Feb 23, 2024 1.8600 2.1500 1.8600 2.0300 2.0300 14,000
Feb 22, 2024 2.3700 2.3750 1.8200 1.9200 1.9200 41,000
Feb 21, 2024 2.5000 2.8000 2.3500 2.4000 2.4000 23,600
Feb 20, 2024 2.7600 2.9000 2.4500 2.5550 2.5550 26,800
Feb 16, 2024 2.5800 2.9900 2.5300 2.6300 2.6300 62,400
Feb 15, 2024 2.4600 2.9000 2.4170 2.5600 2.5600 19,800
Feb 14, 2024 2.1100 2.9800 1.9300 2.6000 2.6000 161,900
Feb 13, 2024 2.0000 2.4700 1.9200 2.2400 2.2400 158,700
Feb 12, 2024 1.4100 3.6000 1.3000 2.4800 2.4800 2,863,200
Feb 9, 2024 1.4000 1.4050 1.3700 1.3770 1.3770 4,400
Feb 8, 2024 1.4800 1.4900 1.3700 1.4150 1.4150 8,600
Feb 7, 2024 1.4400 1.4600 1.3700 1.4100 1.4100 7,700
Feb 6, 2024 1.4400 1.4400 1.3300 1.3500 1.3500 9,700
Feb 5, 2024 1.2900 1.5000 1.2800 1.4500 1.4500 18,000
Feb 2, 2024 1.1800 1.3000 1.1520 1.2350 1.2350 3,600
Feb 1, 2024 1.2200 1.3420 1.1300 1.2300 1.2300 24,300
Jan 31, 2024 1.2800 1.3500 1.1100 1.1200 1.1200 42,300
Jan 30, 2024 1.1600 1.3300 1.1510 1.3300 1.3300 3,400
Jan 29, 2024 1.2150 1.2350 1.1650 1.1650 1.1650 2,400
Jan 26, 2024 1.2000 1.2000 1.1000 1.1500 1.1500 27,000
Jan 25, 2024 1.1500 1.3500 1.1500 1.2000 1.2000 5,800
Jan 24, 2024 1.1100 1.1930 1.1100 1.1100 1.1100 4,600
Jan 23, 2024 1.1100 1.2000 1.1100 1.1500 1.1500 10,000
Jan 22, 2024 1.2400 1.2400 1.1100 1.1100 1.1100 20,000
Jan 19, 2024 1.1000 1.2000 1.1000 1.1250 1.1250 28,600
Jan 18, 2024 1.1000 1.1300 1.1000 1.1300 1.1300 4,100
Jan 17, 2024 1.1600 1.2500 1.1500 1.1950 1.1950 12,300
Jan 16, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 5,400
Jan 12, 2024 1.3150 1.3200 1.3150 1.3200 1.3200 800
Jan 11, 2024 1.3040 1.4000 1.2800 1.3250 1.3250 16,100
Jan 10, 2024 1.3000 1.3300 1.2800 1.2800 1.2800 2,200
Jan 9, 2024 1.3290 1.3400 1.2800 1.2950 1.2950 2,800
Jan 8, 2024 1.2800 1.3500 1.2300 1.2810 1.2810 8,500
Jan 5, 2024 1.2200 1.5000 1.2200 1.3730 1.3730 11,600
Jan 4, 2024 1.3780 1.3780 1.2700 1.2700 1.2700 900
Jan 3, 2024 1.3100 1.3500 1.2800 1.3500 1.3500 700
Jan 2, 2024 1.2200 1.3200 1.2200 1.2800 1.2800 1,600
Dec 29, 2023 1.3260 1.4200 1.2100 1.2100 1.2100 28,300
Dec 28, 2023 1.2500 1.3500 1.2500 1.2700 1.2700 1,200
Dec 27, 2023 1.3700 1.3700 1.2650 1.2800 1.2800 4,400
Dec 26, 2023 1.2300 1.3700 1.2200 1.3000 1.3000 44,700
Dec 22, 2023 1.2600 1.3150 1.2500 1.2500 1.2500 11,100
Dec 21, 2023 1.3020 1.3730 1.3020 1.3730 1.3730 1,700
Dec 20, 2023 1.3500 1.4600 1.3500 1.3790 1.3790 800
Dec 19, 2023 1.3300 1.4600 1.2600 1.3050 1.3050 12,600
Dec 18, 2023 1.4000 1.4000 1.3010 1.3080 1.3080 1,700
Dec 15, 2023 1.4100 1.4100 1.3150 1.3300 1.3300 2,200
Dec 14, 2023 1.4300 1.4650 1.3300 1.3900 1.3900 4,400
Dec 13, 2023 1.4000 1.4870 1.3100 1.4320 1.4320 8,700
Dec 12, 2023 1.4200 1.5400 1.3700 1.3700 1.3700 1,100
Dec 11, 2023 1.4200 1.4200 1.3400 1.3500 1.3500 4,400
Dec 8, 2023 1.3500 1.5000 1.3500 1.4200 1.4200 14,900
Dec 7, 2023 1.3400 1.5800 1.3080 1.3550 1.3550 45,700
Dec 6, 2023 1.3200 1.3900 1.3100 1.3710 1.3710 5,900
Dec 5, 2023 1.3800 1.3800 1.3000 1.3400 1.3400 6,400
Dec 4, 2023 1.5350 1.5350 1.3900 1.3900 1.3900 7,600
Dec 1, 2023 1.5500 1.5500 1.3700 1.5100 1.5100 11,600
Nov 30, 2023 1.4800 1.5700 1.4600 1.5600 1.5600 5,300
Nov 29, 2023 1.5000 1.5000 1.4400 1.4530 1.4530 3,300
Nov 28, 2023 1.4900 1.5840 1.4900 1.5800 1.5800 2,900
Nov 27, 2023 1.5100 1.6660 1.4600 1.4600 1.4600 22,700
Nov 24, 2023 1.4400 1.5700 1.4100 1.4700 1.4700 14,300
Nov 22, 2023 1.3800 1.4100 1.3700 1.3700 1.3700 1,500

Related Tickers