MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOF — BranchOut Food Inc. Common Stock
NasdaqBranchOut Food Inc. Common Stock
$3.89
+0.08(+2.10%)
- O
- 3.80
- H
- 3.92
- L
- 3.80
- V
- 11.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.89
Period Return+111.99%
Period High$5.25
Period Low$1.65
Avg Daily Volume299.4K
Total Trading Days365
BOF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.80 | $3.92 | $3.80 | $3.89 | +$0.08 | +2.10% | 11,215 | $3.87 | $3.80 $3.92 |
| Oct 1, 2026 | $3.84 | $3.84 | $3.79 | $3.81 | $-0.01 | -0.26% | 5,979 | $3.82 | $3.79 $3.84 |
| Sep 30, 2026 | $4.11 | $4.11 | $3.82 | $3.82 | $-0.10 | -2.55% | 6,868 | $3.94 | $3.82 $4.11 |
| Sep 29, 2026 | $3.97 | $4.02 | $3.77 | $3.92 | $-0.04 | -1.01% | 31,322 | $3.97 | $3.77 $4.02 |
| Sep 28, 2026 | $3.68 | $4.00 | $3.65 | $3.96 | +$0.25 | +6.74% | 26,420 | $3.88 | $3.65 $4.00 |
| Sep 25, 2026 | $3.89 | $4.06 | $3.66 | $3.71 | $-0.18 | -4.63% | 95,334 | $3.98 | $3.66 $4.06 |
| Sep 24, 2026 | $3.63 | $3.95 | $3.63 | $3.89 | +$0.25 | +6.87% | 74,635 | $3.85 | $3.63 $3.95 |
| Sep 23, 2026 | $3.68 | $3.68 | $3.55 | $3.64 | $-0.04 | -1.09% | 9,280 | $3.62 | $3.55 $3.68 |
| Sep 22, 2026 | $3.68 | $3.76 | $3.66 | $3.68 | $-0.05 | -1.21% | 8,579 | $3.69 | $3.66 $3.76 |
| Sep 21, 2026 | $3.79 | $3.80 | $3.66 | $3.73 | $-0.01 | -0.13% | 18,297 | $3.76 | $3.66 $3.80 |
| Sep 18, 2026 | $3.67 | $3.79 | $3.64 | $3.73 | +$0.06 | +1.63% | 50,356 | $3.73 | $3.64 $3.79 |
| Sep 17, 2026 | $3.94 | $3.99 | $3.63 | $3.67 | $-0.04 | -1.08% | 9,255 | $3.71 | $3.63 $3.99 |
| Sep 16, 2026 | $3.75 | $3.79 | $3.70 | $3.71 | $-0.07 | -1.85% | 7,768 | $3.74 | $3.70 $3.79 |
| Sep 15, 2026 | $3.81 | $3.85 | $3.71 | $3.78 | $-0.08 | -2.07% | 12,527 | $3.77 | $3.71 $3.85 |
| Sep 14, 2026 | $3.89 | $3.94 | $3.81 | $3.86 | $-0.03 | -0.77% | 9,906 | $3.86 | $3.81 $3.94 |
| Sep 11, 2026 | $3.95 | $3.95 | $3.82 | $3.89 | +$0.01 | +0.26% | 10,220 | $3.86 | $3.82 $3.95 |
| Sep 10, 2026 | $3.89 | $3.98 | $3.81 | $3.88 | $-0.01 | -0.26% | 10,507 | $3.89 | $3.81 $3.98 |
| Sep 9, 2026 | $3.92 | $3.93 | $3.79 | $3.89 | $-0.03 | -0.77% | 12,460 | $3.85 | $3.79 $3.93 |
| Sep 8, 2026 | $3.84 | $3.94 | $3.80 | $3.92 | +$0.11 | +2.89% | 15,337 | $3.89 | $3.80 $3.94 |
| Sep 4, 2026 | $3.86 | $3.99 | $3.81 | $3.81 | $-0.05 | -1.30% | 10,438 | $3.86 | $3.81 $3.99 |
| Sep 3, 2026 | $3.90 | $3.95 | $3.81 | $3.86 | $-0.06 | -1.40% | 22,546 | $3.87 | $3.81 $3.95 |
| Sep 2, 2026 | $3.90 | $3.98 | $3.90 | $3.92 | +$0.01 | +0.13% | 15,953 | $3.92 | $3.90 $3.98 |
| Sep 1, 2026 | $3.87 | $4.02 | $3.85 | $3.91 | $-0.07 | -1.76% | 13,082 | $3.91 | $3.85 $4.02 |
| Aug 31, 2026 | $4.00 | $4.01 | $3.75 | $3.98 | +$0.02 | +0.51% | 44,265 | $3.92 | $3.75 $4.01 |
| Aug 28, 2026 | $4.11 | $4.11 | $3.86 | $3.96 | $-0.18 | -4.35% | 37,242 | $3.93 | $3.86 $4.11 |
| Aug 27, 2026 | $3.75 | $4.14 | $3.70 | $4.14 | +$0.29 | +7.53% | 130,039 | $3.91 | $3.70 $4.14 |
| Aug 26, 2026 | $3.93 | $3.97 | $3.85 | $3.85 | $-0.12 | -3.02% | 27,525 | $3.67 | $3.85 $3.97 |
| Aug 25, 2026 | $3.98 | $4.17 | $3.93 | $3.97 | +$0.00 | +0.00% | 18,147 | $3.95 | $3.93 $4.17 |
| Aug 24, 2026 | $3.87 | $3.97 | $3.87 | $3.97 | +$0.11 | +2.85% | 6,931 | $3.92 | $3.87 $3.97 |
| Aug 21, 2026 | $3.94 | $4.01 | $3.86 | $3.86 | $-0.14 | -3.50% | 6,891 | $3.93 | $3.86 $4.01 |