Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.920 1.970 1.810 1.920 5,409 +0.04(+2.40%)
Mar 28, 2024 2.110 2.110 1.820 1.875 15,326 -0.17(-8.09%)
Mar 27, 2024 2.100 2.135 2.000 2.040 10,638 -0.02(-0.97%)
Mar 26, 2024 2.220 2.250 2.060 2.060 9,004 -0.02(-1.20%)
Mar 25, 2024 2.080 2.300 2.075 2.085 11,748 +0.05(+2.46%)
Mar 22, 2024 2.150 2.185 2.035 2.035 6,204 -0.17(-7.92%)
Mar 21, 2024 2.200 2.220 2.070 2.210 20,726 +0.13(+6.25%)
Mar 20, 2024 2.115 2.155 2.080 2.080 5,629 -0.17(-7.56%)
Mar 19, 2024 2.260 2.400 1.985 2.250 41,431 -0.15(-6.05%)
Mar 18, 2024 2.170 2.475 2.170 2.395 31,991 +0.35(+16.83%)
Mar 15, 2024 1.800 2.268 1.800 2.050 21,753 +0.23(+12.64%)
Mar 14, 2024 2.150 2.200 1.810 1.820 30,590 -0.23(-11.22%)
Mar 13, 2024 2.290 2.400 2.040 2.050 22,878 -0.17(-7.66%)
Mar 12, 2024 2.340 2.450 2.140 2.220 23,985 -0.16(-6.72%)
Mar 11, 2024 2.310 2.536 2.305 2.380 25,773 +0.14(+6.25%)
Mar 08, 2024 2.390 2.440 2.150 2.240 19,460 -0.22(-8.99%)
Mar 07, 2024 2.540 2.590 2.310 2.461 19,235 +0.02(+0.87%)
Mar 06, 2024 2.140 2.567 2.140 2.440 5,010 +0.15(+6.55%)
Mar 05, 2024 2.370 2.380 2.040 2.290 15,717 +0.02(+0.66%)
Mar 04, 2024 2.220 2.550 2.140 2.275 28,284 +0.07(+3.41%)
Mar 01, 2024 2.030 2.295 2.030 2.200 4,079 +0.04(+1.85%)
Feb 29, 2024 2.330 2.440 2.020 2.160 18,747 -0.29(-11.84%)
Feb 28, 2024 2.450 2.556 2.170 2.450 18,297 +0.06(+2.52%)
Feb 27, 2024 2.560 2.640 2.390 2.390 44,975 -0.24(-9.14%)
Feb 26, 2024 2.140 2.760 2.112 2.630 106,580 +0.60(+29.56%)
Feb 23, 2024 1.860 2.150 1.860 2.030 14,041 +0.11(+5.73%)
Feb 22, 2024 2.370 2.375 1.820 1.920 39,950 -0.48(-20.00%)
Feb 21, 2024 2.500 2.800 2.350 2.400 23,581 -0.16(-6.07%)
Feb 20, 2024 2.760 2.900 2.450 2.555 26,803 -0.07(-2.85%)
Feb 16, 2024 2.580 2.990 2.530 2.630 62,403 +0.07(+2.73%)
Feb 15, 2024 2.460 2.900 2.417 2.560 19,843 -0.04(-1.54%)
Feb 14, 2024 2.110 2.980 1.930 2.600 161,526 +0.36(+16.07%)
Feb 13, 2024 2.000 2.470 1.920 2.240 158,667 -0.24(-9.68%)
Feb 12, 2024 1.410 3.600 1.300 2.480 2,853,498 +1.10(+80.06%)
Feb 09, 2024 1.400 1.405 1.370 1.377 4,353 -0.04(-2.66%)
Feb 08, 2024 1.480 1.490 1.370 1.415 8,585 +0.01(+0.35%)
Feb 07, 2024 1.440 1.460 1.370 1.410 7,699 +0.06(+4.44%)
Feb 06, 2024 1.440 1.440 1.330 1.350 9,691 -0.10(-6.90%)
Feb 05, 2024 1.290 1.500 1.280 1.450 18,025 +0.21(+17.41%)
Feb 02, 2024 1.180 1.300 1.151 1.235 3,578 +0.01(+0.41%)
Feb 01, 2024 1.220 1.341 1.130 1.230 24,326 +0.11(+9.82%)
Jan 31, 2024 1.280 1.350 1.110 1.120 42,291 -0.21(-15.79%)
Jan 30, 2024 1.160 1.330 1.151 1.330 3,355 +0.17(+14.16%)
Jan 29, 2024 1.215 1.235 1.165 1.165 2,429 +0.02(+1.30%)
Jan 26, 2024 1.200 1.200 1.100 1.150 27,035 -0.05(-4.17%)
Jan 25, 2024 1.150 1.350 1.150 1.200 5,839 +0.09(+8.10%)
Jan 24, 2024 1.110 1.193 1.110 1.110 4,587 -0.04(-3.47%)
Jan 23, 2024 1.110 1.200 1.110 1.150 9,992 +0.04(+3.60%)
Jan 22, 2024 1.240 1.240 1.110 1.110 20,033 -0.01(-1.30%)
Jan 19, 2024 1.100 1.200 1.100 1.125 28,565 -0.01(-0.48%)
Jan 18, 2024 1.100 1.130 1.100 1.130 4,129 -0.07(-5.44%)
Jan 17, 2024 1.160 1.250 1.150 1.195 12,324 -0.08(-6.64%)
Jan 16, 2024 1.280 1.280 1.280 1.280 5,383 -0.04(-2.99%)
Jan 12, 2024 1.315 1.319 1.315 1.319 807 -0.01(-0.42%)
Jan 11, 2024 1.304 1.400 1.280 1.325 16,098 +0.04(+3.52%)
Jan 10, 2024 1.300 1.330 1.280 1.280 2,235 -0.01(-1.16%)
Jan 09, 2024 1.329 1.340 1.280 1.295 2,754 +0.01(+1.10%)
Jan 08, 2024 1.280 1.350 1.230 1.281 8,478 -0.09(-6.67%)
Jan 05, 2024 1.220 1.500 1.220 1.373 11,556 +0.10(+8.07%)
Jan 04, 2024 1.378 1.378 1.270 1.270 879 -0.08(-5.93%)
Jan 03, 2024 1.310 1.350 1.280 1.350 674 +0.07(+5.47%)
Jan 02, 2024 1.220 1.320 1.220 1.280 1,591 +0.07(+5.79%)
Dec 29, 2023 1.330 1.420 1.210 1.210 28,305 -0.06(-4.72%)
Dec 28, 2023 1.250 1.350 1.250 1.270 1,208 -0.01(-0.78%)
Dec 27, 2023 1.370 1.370 1.265 1.280 4,396 -0.02(-1.54%)
Dec 26, 2023 1.230 1.370 1.220 1.300 44,740 +0.05(+4.00%)
Dec 22, 2023 1.260 1.315 1.250 1.250 11,076 -0.12(-8.95%)
Dec 21, 2023 1.302 1.373 1.302 1.373 1,733 -0.01(-0.45%)
Dec 20, 2023 1.350 1.460 1.350 1.379 787 +0.07(+5.67%)
Dec 19, 2023 1.330 1.460 1.260 1.305 12,558 -0.00(-0.23%)
Dec 18, 2023 1.400 1.400 1.301 1.308 1,734 -0.02(-1.65%)
Dec 15, 2023 1.410 1.410 1.315 1.330 2,250 -0.06(-4.32%)
Dec 14, 2023 1.430 1.465 1.330 1.390 4,445 -0.04(-2.93%)
Dec 13, 2023 1.400 1.487 1.310 1.432 8,662 +0.06(+4.50%)
Dec 12, 2023 1.420 1.540 1.370 1.370 1,123 +0.02(+1.49%)
Dec 11, 2023 1.420 1.420 1.340 1.350 4,443 -0.07(-4.93%)
Dec 08, 2023 1.350 1.500 1.350 1.420 15,009 +0.07(+4.80%)
Dec 07, 2023 1.340 1.580 1.308 1.355 45,671 -0.02(-1.13%)
Dec 06, 2023 1.320 1.390 1.310 1.371 5,908 +0.03(+2.28%)
Dec 05, 2023 1.380 1.380 1.300 1.340 6,389 -0.05(-3.58%)
Dec 04, 2023 1.535 1.535 1.390 1.390 7,613 -0.12(-7.97%)
Dec 01, 2023 1.550 1.550 1.370 1.510 11,600 -0.05(-3.21%)
Nov 30, 2023 1.480 1.570 1.460 1.560 5,253 +0.11(+7.40%)
Nov 29, 2023 1.500 1.500 1.440 1.452 3,292 -0.13(-8.07%)
Nov 28, 2023 1.490 1.584 1.490 1.580 2,879 +0.12(+8.22%)
Nov 27, 2023 1.510 1.666 1.460 1.460 22,710 -0.01(-0.68%)
Nov 24, 2023 1.440 1.570 1.410 1.470 14,274 +0.10(+7.29%)
Nov 22, 2023 1.380 1.410 1.370 1.370 1,473 -0.07(-5.16%)
Nov 21, 2023 1.360 1.470 1.360 1.445 2,054 +0.00(+0.33%)
Nov 20, 2023 1.500 1.560 1.420 1.440 6,318 +0.00(+0.00%)
Nov 17, 2023 1.350 1.450 1.350 1.440 30,407 +0.07(+5.11%)
Nov 16, 2023 1.370 1.400 1.340 1.370 4,723 +0.02(+1.47%)
Nov 15, 2023 1.363 1.390 1.320 1.350 2,675 -0.04(-2.87%)
Nov 14, 2023 1.444 1.444 1.380 1.390 2,413 +0.01(+0.72%)
Nov 13, 2023 1.490 1.550 1.380 1.380 1,929 -0.16(-10.10%)
Nov 10, 2023 1.580 1.600 1.460 1.535 42,154 -0.05(-2.85%)
Nov 09, 2023 1.600 1.610 1.580 1.580 8,738 -0.02(-1.26%)
Nov 08, 2023 1.700 1.918 1.600 1.600 14,323 -0.04(-2.43%)
Nov 07, 2023 1.580 1.700 1.560 1.640 7,868 -0.08(-4.65%)
Nov 06, 2023 1.490 1.720 1.460 1.720 1,166 +0.10(+6.17%)
Nov 03, 2023 1.640 1.640 1.480 1.620 5,995 -0.06(-3.56%)
Nov 02, 2023 1.625 1.700 1.625 1.680 1,395 +0.03(+1.81%)
Nov 01, 2023 1.630 1.720 1.570 1.650 16,318 +0.04(+2.48%)
Oct 31, 2023 1.684 1.684 1.550 1.610 949 +0.03(+1.90%)
Oct 30, 2023 1.580 1.580 1.580 1.580 331 +0.02(+1.28%)
Oct 27, 2023 1.550 1.650 1.550 1.560 5,202 +0.04(+2.63%)
Oct 26, 2023 1.500 1.710 1.500 1.520 39,216 -0.12(-7.32%)
Oct 25, 2023 1.540 1.640 1.500 1.640 10,748 +0.04(+2.50%)
Oct 24, 2023 1.725 1.741 1.600 1.600 1,520 -0.07(-4.19%)
Oct 23, 2023 1.670 1.670 1.670 1.670 1,237 -0.01(-0.60%)
Oct 20, 2023 1.710 1.710 1.680 1.680 660 +0.04(+2.75%)
Oct 19, 2023 1.660 1.669 1.635 1.635 1,513 -0.04(-2.68%)
Oct 18, 2023 1.780 1.780 1.550 1.680 8,721 -0.06(-3.45%)
Oct 17, 2023 1.760 1.770 1.740 1.740 3,321 -0.02(-1.14%)
Oct 16, 2023 1.840 1.935 1.710 1.760 3,128 -0.04(-2.14%)
Oct 13, 2023 1.912 1.912 1.510 1.798 31,959 -0.20(-10.08%)
Oct 12, 2023 1.970 2.039 1.921 2.000 7,740 +0.04(+2.04%)
Oct 11, 2023 1.860 1.970 1.855 1.960 14,432 +0.10(+5.53%)
Oct 10, 2023 1.870 1.880 1.820 1.857 4,283 -0.02(-1.20%)
Oct 09, 2023 1.889 1.900 1.845 1.880 2,990 -0.03(-1.58%)
Oct 06, 2023 1.950 1.950 1.885 1.910 3,507 +0.01(+0.53%)
Oct 05, 2023 1.981 1.981 1.900 1.900 7,089 -0.03(-1.55%)
Oct 04, 2023 2.000 2.090 1.880 1.930 18,971 +0.13(+7.22%)
Oct 03, 2023 2.100 2.095 1.780 1.800 32,377 -0.20(-10.18%)
Oct 02, 2023 2.071 2.071 2.004 2.004 7,374 -0.10(-4.57%)
Sep 29, 2023 2.100 2.200 2.050 2.100 3,027 -0.06(-2.78%)
Sep 28, 2023 2.030 2.190 2.030 2.160 14,415 +0.09(+4.35%)
Sep 27, 2023 2.075 2.075 2.030 2.070 1,392 +0.03(+1.47%)
Sep 26, 2023 2.110 2.110 2.033 2.040 5,961 -0.08(-3.77%)
Sep 25, 2023 2.150 2.120 2.120 2.120 6,904 +0.01(+0.47%)
Sep 22, 2023 2.210 2.271 2.110 2.110 9,769 -0.11(-4.95%)
Sep 21, 2023 2.240 2.240 2.110 2.220 16,842 -0.03(-1.33%)
Sep 20, 2023 2.410 2.410 2.220 2.250 29,237 -0.19(-7.79%)
Sep 19, 2023 2.350 2.450 2.350 2.440 9,585 +0.04(+1.67%)
Sep 18, 2023 2.250 2.480 2.240 2.400 33,167 +0.10(+4.35%)
Sep 15, 2023 2.260 2.350 2.210 2.300 32,623 -0.02(-0.86%)
Sep 14, 2023 2.210 2.330 2.200 2.320 17,177 +0.11(+4.98%)
Sep 13, 2023 2.300 2.300 2.200 2.210 12,236 -0.14(-5.96%)
Sep 12, 2023 2.060 2.350 2.049 2.350 23,234 +0.25(+11.90%)
Sep 11, 2023 2.090 2.100 11,001 -0.14(-6.25%)
Sep 06, 2023 2.240 0 +0.00(+0.00%)
Sep 05, 2023 2.320 2.415 2.186 2.240 48,814 -0.18(-7.44%)
Sep 01, 2023 2.480 2.483 2.400 2.420 10,395 -0.06(-2.42%)
Aug 31, 2023 2.480 2.485 2.300 2.480 6,904 +0.00(+0.00%)
Aug 30, 2023 2.290 2.520 2.290 2.480 14,321 +0.17(+7.36%)
Aug 29, 2023 2.160 2.340 2.150 2.310 29,723 +0.14(+6.45%)
Aug 28, 2023 2.180 2.208 2.150 2.170 3,821 -0.05(-2.25%)
Aug 25, 2023 2.280 2.340 2.220 2.220 6,112 -0.15(-6.33%)
Aug 24, 2023 2.250 2.460 2.160 2.370 43,298 +0.06(+2.60%)
Aug 23, 2023 2.300 2.335 2.250 2.310 9,730 -0.02(-0.65%)
Aug 22, 2023 2.374 2.380 2.263 2.325 16,258 +0.05(+1.97%)
Aug 21, 2023 2.180 2.320 2.110 2.280 35,998 +0.13(+6.05%)
Aug 18, 2023 2.120 2.320 2.101 2.150 16,088 -0.10(-4.44%)
Aug 17, 2023 2.110 2.470 2.040 2.250 156,398 +0.19(+9.22%)
Aug 16, 2023 2.090 2.230 2.040 2.060 40,790 -0.06(-2.83%)
Aug 15, 2023 2.090 2.185 2.070 2.120 15,231 -0.09(-4.07%)
Aug 14, 2023 2.200 2.330 2.061 2.210 96,266 +0.01(+0.45%)
Aug 11, 2023 2.310 2.310 2.180 2.200 14,819 -0.04(-1.79%)
Aug 10, 2023 2.440 2.450 2.180 2.240 17,549 -0.01(-0.44%)
Aug 09, 2023 2.450 2.520 2.250 2.250 96,736 -0.26(-10.36%)
Aug 08, 2023 2.080 2.600 2.080 2.510 128,999 +0.20(+8.66%)
Aug 07, 2023 2.310 3.090 2.020 2.310 1,516,845 +0.05(+2.21%)
Aug 04, 2023 2.570 2.720 2.251 2.260 89,817 -0.42(-15.67%)
Aug 03, 2023 2.680 2.722 2.510 2.680 33,609 +0.12(+4.69%)
Aug 02, 2023 2.790 2.950 2.560 2.560 81,404 -0.23(-8.24%)
Aug 01, 2023 2.840 2.990 2.700 2.790 48,859 -0.05(-1.76%)
Jul 31, 2023 2.900 2.988 2.810 2.840 28,223 -0.02(-0.70%)
Jul 28, 2023 2.910 3.040 2.850 2.860 42,072 +0.00(+0.00%)
Jul 27, 2023 2.920 3.010 2.810 2.860 51,015 -0.08(-2.72%)
Jul 26, 2023 2.950 3.000 2.900 2.940 23,150 +0.01(+0.34%)
Jul 25, 2023 2.950 3.050 2.890 2.930 13,638 +0.02(+0.69%)
Jul 24, 2023 3.060 3.060 2.910 2.910 42,567 -0.09(-3.00%)
Jul 21, 2023 3.070 3.090 2.950 3.000 21,074 +0.01(+0.33%)
Jul 20, 2023 3.060 3.138 2.925 2.990 47,557 -0.03(-0.99%)
Jul 19, 2023 2.880 3.078 2.800 3.020 54,135 +0.11(+3.78%)
Jul 18, 2023 3.180 3.230 2.790 2.910 145,184 -0.29(-9.06%)
Jul 17, 2023 3.110 3.320 3.110 3.200 58,208 +0.09(+2.89%)
Jul 14, 2023 3.180 3.290 3.030 3.110 76,705 +0.01(+0.32%)
Jul 13, 2023 2.590 3.280 2.590 3.100 327,812 +0.47(+17.87%)
Jul 12, 2023 2.920 2.930 2.540 2.630 125,175 -0.24(-8.30%)
Jul 11, 2023 3.060 3.110 2.810 2.868 79,075 -0.18(-5.96%)
Jul 10, 2023 3.150 3.200 3.030 3.050 109,918 -0.06(-1.93%)
Jul 07, 2023 3.170 3.500 3.070 3.110 229,084 -0.06(-1.89%)
Jul 06, 2023 3.220 3.390 3.100 3.170 97,419 -0.11(-3.33%)
Jul 05, 2023 3.240 3.330 3.010 3.279 55,603 +0.08(+2.47%)
Jul 03, 2023 3.130 3.355 3.100 3.200 103,683 -0.05(-1.54%)
Jun 30, 2023 3.560 3.730 3.190 3.250 174,876 -0.36(-9.97%)
Jun 29, 2023 3.630 3.740 3.560 3.610 252,623 -0.17(-4.50%)
Jun 28, 2023 3.190 3.950 3.030 3.780 499,370 +0.55(+17.03%)
Jun 27, 2023 3.310 3.620 3.120 3.230 203,338 -0.27(-7.71%)
Jun 26, 2023 3.810 3.890 3.490 3.500 143,462 -0.48(-12.06%)
Jun 23, 2023 4.030 4.080 3.800 3.980 291,003 -0.16(-3.86%)
Jun 22, 2023 4.310 4.510 3.880 4.140 390,746 -0.22(-5.05%)
Jun 21, 2023 4.600 4.740 4.200 4.360 739,492 -0.12(-2.68%)
Jun 20, 2023 5.830 6.200 4.300 4.480 7,628,275 +0.05(+1.13%)
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.