BranchOut Food Stock Price History
NASDAQ: BOFConsumer StaplesPackaged FoodsUSD
3.46-0.08 (-2.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOF price history at a glance
The price history for BranchOut Food (BOF) on this page begins on June 12, 2023, when the stock closed at $4.43; it most recently closed at $3.46 on October 5, 2026. The highest price in this record is $6.20, reached on June 19, 2023; the latest close is 44.2% below that peak. Over roughly 3 years the share price changed -21.9%, a -7.2% compound annual price return (excluding dividends).
In the last 12 months alone, BOF has gained 64.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $6.20
- Date of high
- Jun 19, 2023
- Low since 2023
- $0.609
- Date of low
- Aug 12, 2024
- 52-week high
- $5.25
- 52-week low
- $2.00
- IPO year
- 2023
- Last close
- $3.46
BOF returns
1 week
-11.05%
1 month
-11.05%
3 months
-19.53%
6 months
-12.96%
Year to date
+8.81%
1 year
+64.76%
3 years
+92.33%
BOF price return, excluding dividends.
BOF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.46 | +6.79% |
| 2025 | 3.24 | +68.75% |
| 2024 | 1.92 | +58.68% |
| 2023* | 1.21 | -72.69% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
BOF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.52 | 3.56 | 3.30 | 3.46 | -2.26% | |
| 3.66 | 3.80 | 3.51 | 3.54 | -3.54% | |
| 3.72 | 3.85 | 3.55 | 3.67 | +2.80% | |
| 3.95 | 3.95 | 3.55 | 3.57 | -9.85% | |
| 3.85 | 3.96 | 3.79 | 3.96 | +1.80% | |
| 3.80 | 3.92 | 3.80 | 3.89 | +2.10% | |
| 3.84 | 3.84 | 3.79 | 3.81 | -0.26% | |
| 4.11 | 4.11 | 3.82 | 3.82 | -2.55% | |
| 3.97 | 4.02 | 3.77 | 3.92 | -1.01% | |
| 3.68 | 4.00 | 3.65 | 3.96 | +6.74% | |
| 3.89 | 4.06 | 3.66 | 3.71 | -4.63% | |
| 3.63 | 3.95 | 3.63 | 3.89 | +6.87% | |
| 3.68 | 3.68 | 3.55 | 3.64 | -1.09% | |
| 3.68 | 3.76 | 3.66 | 3.68 | -1.21% | |
| 3.79 | 3.80 | 3.66 | 3.73 | -0.13% | |
| 3.67 | 3.79 | 3.64 | 3.73 | +1.63% | |
| 3.94 | 3.99 | 3.63 | 3.67 | -1.08% | |
| 3.75 | 3.79 | 3.70 | 3.71 | -1.85% | |
| 3.81 | 3.85 | 3.71 | 3.78 | -2.07% | |
| 3.89 | 3.94 | 3.81 | 3.86 | -0.77% | |
| 3.95 | 3.95 | 3.82 | 3.89 | +0.26% | |
| 3.89 | 3.98 | 3.81 | 3.88 | -0.26% | |
| 3.92 | 3.93 | 3.79 | 3.89 | -0.77% | |
| 3.84 | 3.94 | 3.80 | 3.92 | +2.89% | |
| 3.86 | 3.99 | 3.81 | 3.81 | -1.30% | |
| 3.90 | 3.95 | 3.81 | 3.86 | -1.40% | |
| 3.90 | 3.98 | 3.90 | 3.92 | +0.13% | |
| 3.88 | 4.02 | 3.85 | 3.91 | -1.76% | |
| 4.00 | 4.01 | 3.75 | 3.98 | +0.51% | |
| 4.11 | 4.11 | 3.86 | 3.96 | -4.35% | |
| 3.75 | 4.14 | 3.70 | 4.14 | +7.53% | |
| 3.93 | 3.97 | 3.85 | 3.85 | -3.02% | |
| 3.98 | 4.17 | 3.93 | 3.97 | 0.00% | |
| 3.87 | 3.97 | 3.87 | 3.97 | +2.85% | |
| 3.94 | 4.01 | 3.86 | 3.86 | -3.50% | |
| 3.89 | 4.02 | 3.88 | 4.00 | +2.83% | |
| 4.00 | 4.03 | 3.85 | 3.89 | -3.23% | |
| 3.98 | 4.02 | 3.91 | 4.02 | +0.25% | |
| 4.15 | 4.15 | 3.92 | 4.01 | -3.61% | |
| 4.49 | 4.58 | 4.15 | 4.16 | -6.52% | |
| 4.40 | 4.75 | 4.38 | 4.45 | +1.37% | |
| 4.20 | 4.39 | 4.11 | 4.39 | +3.54% | |
| 4.16 | 4.25 | 4.08 | 4.24 | +3.16% | |
| 4.14 | 4.16 | 4.03 | 4.11 | -0.96% | |
| 4.27 | 4.27 | 3.96 | 4.15 | +0.73% | |
| 4.10 | 4.18 | 4.08 | 4.12 | -1.67% | |
| 4.22 | 4.22 | 4.05 | 4.19 | +0.96% | |
| 4.04 | 4.32 | 4.04 | 4.15 | +0.97% | |
| 3.98 | 4.22 | 3.94 | 4.11 | +5.12% | |
| 4.03 | 4.21 | 3.87 | 3.91 | -1.01% | |
| 3.82 | 4.04 | 3.82 | 3.95 | +2.86% | |
| 3.95 | 3.99 | 3.84 | 3.84 | -3.03% | |
| 3.97 | 4.02 | 3.90 | 3.96 | -1.49% | |
| 4.00 | 4.04 | 3.92 | 4.02 | +1.77% | |
| 4.04 | 4.11 | 3.83 | 3.95 | -2.47% | |
| 4.21 | 4.21 | 4.03 | 4.05 | -1.46% | |
| 4.02 | 4.14 | 4.02 | 4.11 | +1.23% | |
| 4.10 | 4.31 | 4.00 | 4.06 | +0.74% | |
| 4.09 | 4.23 | 4.01 | 4.03 | -2.42% | |
| 3.97 | 4.22 | 3.97 | 4.13 | +3.25% | |
| 4.17 | 4.17 | 4.00 | 4.00 | -3.61% | |
| 4.17 | 4.31 | 4.01 | 4.15 | +0.48% | |
| 4.12 | 4.23 | 4.12 | 4.13 | +0.73% | |
| 4.31 | 4.33 | 4.05 | 4.10 | -4.65% | |
| 4.39 | 4.48 | 4.27 | 4.30 | -0.92% | |
| 4.48 | 4.59 | 4.33 | 4.34 | -2.36% | |
| 4.42 | 4.51 | 4.21 | 4.45 | +0.57% | |
| 4.69 | 4.81 | 4.32 | 4.42 | -3.49% | |
| 4.83 | 4.96 | 4.58 | 4.58 | -4.18% | |
| 5.06 | 5.20 | 4.69 | 4.78 | -6.09% | |
| 4.63 | 5.25 | 4.57 | 5.09 | +10.65% | |
| 4.33 | 4.70 | 4.33 | 4.60 | +6.98% | |
| 4.53 | 4.60 | 4.23 | 4.30 | -6.11% | |
| 4.51 | 4.74 | 4.39 | 4.58 | +0.66% | |
| 4.50 | 4.73 | 4.40 | 4.55 | +1.11% | |
| 4.41 | 4.57 | 4.30 | 4.50 | +4.41% | |
| 4.13 | 4.50 | 4.13 | 4.31 | +2.62% | |
| 4.30 | 4.60 | 4.20 | 4.20 | -1.87% | |
| 4.20 | 4.39 | 3.98 | 4.28 | +2.39% | |
| 3.75 | 4.38 | 3.50 | 4.18 | +21.87% | |
| 3.65 | 3.65 | 3.33 | 3.43 | -0.58% | |
| 3.57 | 3.92 | 3.45 | 3.45 | -3.90% | |
| 3.52 | 3.67 | 3.48 | 3.59 | +1.99% | |
| 3.51 | 3.58 | 3.48 | 3.52 | +0.28% | |
| 3.60 | 3.69 | 3.51 | 3.51 | -4.62% | |
| 3.65 | 3.74 | 3.46 | 3.68 | +1.38% | |
| 3.80 | 4.02 | 3.63 | 3.63 | -3.46% | |
| 3.75 | 3.98 | 3.73 | 3.76 | -0.53% | |
| 3.74 | 3.89 | 3.61 | 3.78 | +0.80% | |
| 3.68 | 3.79 | 3.52 | 3.75 | +0.27% | |
| 3.33 | 3.81 | 3.05 | 3.74 | +12.31% | |
| 3.39 | 3.45 | 3.30 | 3.33 | -3.48% | |
| 3.45 | 3.55 | 3.42 | 3.45 | 0.00% | |
| 3.48 | 3.49 | 3.35 | 3.45 | -0.86% | |
| 3.29 | 3.52 | 3.29 | 3.48 | +5.78% | |
| 3.25 | 3.40 | 3.16 | 3.29 | +4.11% | |
| 3.21 | 3.30 | 3.16 | 3.16 | -2.17% | |
| 2.99 | 3.41 | 2.99 | 3.23 | +6.60% | |
| 3.25 | 3.25 | 3.00 | 3.03 | -6.77% | |
| 3.20 | 3.33 | 3.15 | 3.25 | +0.15% | |
| 3.42 | 3.42 | 3.21 | 3.25 | -5.39% | |
| 3.74 | 3.82 | 3.38 | 3.43 | -11.60% | |
| 3.33 | 3.90 | 3.33 | 3.88 | +20.12% | |
| 3.25 | 3.26 | 3.13 | 3.23 | -1.37% | |
| 3.44 | 3.50 | 3.25 | 3.28 | -5.89% | |
| 3.40 | 3.54 | 3.29 | 3.48 | +2.35% | |
| 3.50 | 3.57 | 3.40 | 3.40 | -2.58% | |
| 3.64 | 3.68 | 3.49 | 3.49 | -3.06% | |
| 3.50 | 3.71 | 3.43 | 3.60 | +5.26% | |
| 3.69 | 3.78 | 3.25 | 3.42 | -5.79% | |
| 3.77 | 3.77 | 3.63 | 3.63 | +0.55% | |
| 3.91 | 3.91 | 3.60 | 3.61 | -5.50% | |
| 3.71 | 3.85 | 3.71 | 3.82 | +5.23% | |
| 3.76 | 3.76 | 3.60 | 3.63 | -3.20% | |
| 3.76 | 3.88 | 3.64 | 3.75 | -1.32% | |
| 3.75 | 3.90 | 3.75 | 3.80 | +0.80% | |
| 3.94 | 4.00 | 3.72 | 3.77 | -3.33% | |
| 4.12 | 4.31 | 3.89 | 3.90 | -5.80% | |
| 4.40 | 4.41 | 4.13 | 4.14 | -1.66% | |
| 4.43 | 4.49 | 4.21 | 4.21 | -4.97% | |
| 4.60 | 4.65 | 4.40 | 4.43 | -5.14% | |
| 4.31 | 4.77 | 4.31 | 4.67 | +8.60% | |
| 4.34 | 4.44 | 4.30 | 4.30 | -2.27% | |
| 4.14 | 4.50 | 4.10 | 4.40 | +4.27% | |
| 3.86 | 4.25 | 3.85 | 4.22 | +7.38% | |
| 3.90 | 3.95 | 3.85 | 3.93 | -1.13% | |
| 4.08 | 4.15 | 3.92 | 3.98 | -2.33% | |
| 3.97 | 4.15 | 3.81 | 4.07 | +2.52% | |
| 3.97 | 4.04 | 3.81 | 3.97 | +3.93% | |
| 3.77 | 3.88 | 3.72 | 3.82 | +1.06% | |
| 3.69 | 3.84 | 3.63 | 3.78 | +2.72% | |
| 3.34 | 3.75 | 3.31 | 3.68 | +6.36% | |
| 3.25 | 3.68 | 3.15 | 3.46 | +4.85% | |
| 3.31 | 3.48 | 3.21 | 3.30 | -0.90% | |
| 3.39 | 3.58 | 3.26 | 3.33 | -0.30% | |
| 3.52 | 3.53 | 3.30 | 3.34 | -7.22% | |
| 3.74 | 3.81 | 3.60 | 3.60 | -4.51% | |
| 3.58 | 3.98 | 3.58 | 3.77 | +5.31% | |
| 3.50 | 3.68 | 3.50 | 3.58 | +1.42% | |
| 3.49 | 3.64 | 3.49 | 3.53 | +1.44% | |
| 3.65 | 3.66 | 3.45 | 3.48 | -4.92% | |
| 3.72 | 3.75 | 3.64 | 3.66 | -2.66% | |
| 4.00 | 4.02 | 3.70 | 3.76 | -5.76% | |
| 4.04 | 4.25 | 3.96 | 3.99 | -0.99% | |
| 3.75 | 4.15 | 3.67 | 4.03 | +9.81% | |
| 3.80 | 3.83 | 3.64 | 3.67 | -3.17% | |
| 3.85 | 3.89 | 3.74 | 3.79 | -2.07% | |
| 3.91 | 4.08 | 3.82 | 3.87 | -1.02% | |
| 3.69 | 4.14 | 3.69 | 3.91 | +7.12% | |
| 3.45 | 3.78 | 3.34 | 3.65 | +3.99% | |
| 3.58 | 3.70 | 3.38 | 3.51 | -2.77% | |
| 3.85 | 3.90 | 3.56 | 3.61 | -6.96% | |
| 3.81 | 3.95 | 3.75 | 3.88 | +1.84% | |
| 4.03 | 4.05 | 3.75 | 3.81 | -7.30% | |
| 4.46 | 4.58 | 4.03 | 4.11 | -10.26% | |
| 4.75 | 4.75 | 4.57 | 4.58 | -3.17% | |
| 4.59 | 4.95 | 4.59 | 4.73 | +3.05% | |
| 4.75 | 4.85 | 4.56 | 4.59 | -3.57% | |
| 4.47 | 4.85 | 4.46 | 4.76 | +8.18% | |
| 4.14 | 4.67 | 4.08 | 4.40 | +5.26% | |
| 4.00 | 4.25 | 3.83 | 4.18 | +4.76% | |
| 3.68 | 4.05 | 3.61 | 3.99 | +8.42% | |
| 3.13 | 3.80 | 3.13 | 3.68 | +14.29% | |
| 3.13 | 3.24 | 3.08 | 3.22 | +1.58% | |
| 2.89 | 3.29 | 2.82 | 3.17 | +8.56% | |
| 2.93 | 2.93 | 2.83 | 2.92 | +1.04% | |
| 2.95 | 2.96 | 2.87 | 2.89 | -2.03% | |
| 2.94 | 2.97 | 2.90 | 2.95 | +0.34% | |
| 2.90 | 2.95 | 2.90 | 2.94 | 0.00% | |
| 2.89 | 3.01 | 2.88 | 2.94 | +2.08% | |
| 3.02 | 3.02 | 2.88 | 2.88 | -3.36% | |
| 3.04 | 3.04 | 2.87 | 2.98 | -1.97% | |
| 3.04 | 3.06 | 2.97 | 3.04 | -0.33% | |
| 3.00 | 3.28 | 3.00 | 3.05 | +2.35% | |
| 2.99 | 3.00 | 2.96 | 2.98 | -0.67% | |
| 2.97 | 3.02 | 2.89 | 3.00 | +1.35% | |
| 3.07 | 3.07 | 2.91 | 2.96 | -5.43% | |
| 2.85 | 3.20 | 2.85 | 3.13 | +10.21% | |
| 3.08 | 3.15 | 2.84 | 2.84 | -5.33% | |
| 3.10 | 3.11 | 3.00 | 3.00 | -3.85% | |
| 2.97 | 3.19 | 2.95 | 3.12 | +4.00% | |
| 3.18 | 3.20 | 3.00 | 3.00 | -3.85% | |
| 3.26 | 3.34 | 3.10 | 3.12 | -6.31% | |
| 3.46 | 3.46 | 3.24 | 3.33 | -1.48% | |
| 3.20 | 3.45 | 3.20 | 3.38 | +4.64% | |
| 3.12 | 3.27 | 3.12 | 3.23 | +3.53% | |
| 3.07 | 3.12 | 3.01 | 3.12 | +0.68% | |
| 3.14 | 3.14 | 3.06 | 3.10 | -1.93% | |
| 3.16 | 3.22 | 3.13 | 3.16 | +0.32% | |
| 3.16 | 3.20 | 3.11 | 3.15 | +0.64% | |
| 3.12 | 3.27 | 3.11 | 3.13 | +0.64% | |
| 3.15 | 3.21 | 2.96 | 3.11 | -1.27% | |
| 3.24 | 3.24 | 3.15 | 3.15 | -2.78% | |
| 3.23 | 3.25 | 3.13 | 3.24 | +1.89% | |
| 3.09 | 3.20 | 3.09 | 3.18 | +3.25% | |
| 3.30 | 3.49 | 3.06 | 3.08 | -6.38% | |
| 3.31 | 3.33 | 3.25 | 3.29 | -2.08% | |
| 3.35 | 3.45 | 3.25 | 3.36 | -0.30% | |
| 3.41 | 3.47 | 3.37 | 3.37 | -2.03% | |
| 3.38 | 3.55 | 3.38 | 3.44 | -3.37% | |
| 3.41 | 3.64 | 3.37 | 3.56 | +5.33% | |
| 3.52 | 3.66 | 3.38 | 3.38 | -3.43% | |
| 3.21 | 3.61 | 3.16 | 3.50 | +10.76% | |
| 3.18 | 3.27 | 3.11 | 3.16 | -1.86% | |
| 3.15 | 3.31 | 3.12 | 3.22 | +1.90% | |
| 3.45 | 3.52 | 3.14 | 3.16 | -7.06% | |
| 3.28 | 3.56 | 3.28 | 3.40 | +3.34% | |
| 3.59 | 3.62 | 3.25 | 3.29 | -8.61% | |
| 3.30 | 3.60 | 3.25 | 3.60 | +10.43% | |
| 3.17 | 3.37 | 3.11 | 3.26 | -0.31% | |
| 3.38 | 3.38 | 3.24 | 3.27 | -2.39% | |
| 3.34 | 3.35 | 3.22 | 3.35 | +0.60% | |
| 3.31 | 3.44 | 3.22 | 3.33 | +0.91% | |
| 3.05 | 3.35 | 3.05 | 3.30 | +7.14% | |
| 3.05 | 3.23 | 2.97 | 3.08 | +2.67% | |
| 3.06 | 3.12 | 2.91 | 3.00 | -1.96% | |
| 3.09 | 3.10 | 2.92 | 3.06 | -0.97% | |
| 2.95 | 3.10 | 2.90 | 3.09 | +7.29% | |
| 2.76 | 2.91 | 2.67 | 2.88 | +6.67% | |
| 2.65 | 2.75 | 2.63 | 2.70 | +3.45% | |
| 2.67 | 2.69 | 2.55 | 2.61 | -0.38% | |
| 2.74 | 2.90 | 2.62 | 2.62 | -2.60% | |
| 2.89 | 3.00 | 2.68 | 2.69 | -7.88% | |
| 2.96 | 2.99 | 2.85 | 2.92 | -2.01% | |
| 3.04 | 3.18 | 2.89 | 2.98 | -1.97% | |
| 3.16 | 3.44 | 2.87 | 3.04 | -4.70% | |
| 3.07 | 3.24 | 3.02 | 3.19 | +2.57% | |
| 3.30 | 3.30 | 3.05 | 3.11 | -3.72% | |
| 3.21 | 3.25 | 3.12 | 3.23 | +1.57% | |
| 3.01 | 3.35 | 2.90 | 3.18 | +7.07% | |
| 2.95 | 3.05 | 2.79 | 2.97 | +1.02% | |
| 3.20 | 3.21 | 2.90 | 2.94 | -8.13% | |
| 2.99 | 3.29 | 2.99 | 3.20 | +7.02% | |
| 3.12 | 3.28 | 2.95 | 2.99 | -3.55% | |
| 3.23 | 3.30 | 3.03 | 3.10 | -4.32% | |
| 3.16 | 3.37 | 3.09 | 3.24 | +2.86% | |
| 3.03 | 3.24 | 2.89 | 3.15 | +3.62% | |
| 2.80 | 3.21 | 2.79 | 3.04 | +9.35% | |
| 2.59 | 2.87 | 2.59 | 2.78 | +4.51% | |
| 2.96 | 2.96 | 2.59 | 2.66 | -7.32% | |
| 2.70 | 3.06 | 2.70 | 2.87 | +3.24% | |
| 2.70 | 2.90 | 2.64 | 2.78 | +2.21% | |
| 2.61 | 2.99 | 2.50 | 2.72 | -2.86% | |
| 2.55 | 3.02 | 2.44 | 2.80 | +33.65% | |
| 2.10 | 2.10 | 2.06 | 2.10 | +0.72% | |
| 2.09 | 2.14 | 2.00 | 2.08 | +1.46% | |
| 2.10 | 2.10 | 2.03 | 2.05 | -1.91% | |
| 2.08 | 2.15 | 2.02 | 2.09 | +1.46% | |
| 2.02 | 2.11 | 2.02 | 2.06 | 0.00% | |
| 2.09 | 2.12 | 2.05 | 2.06 | +0.98% | |
| 2.11 | 2.12 | 2.00 | 2.04 | -2.86% | |
| 2.10 | 2.13 | 2.06 | 2.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOF chart for longer ranges.