La bourse ferme dans 8 h 24 min

BranchOut Food Inc. (BOF)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8000-0,0400 (-2,17 %)
À la clôture : 04:00PM EDT
1,8299 +0,03 (+1,66 %)
Échanges après Bourse : 07:34PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20241,83001,89101,75001,80001,800060 800
15 mai 20241,83002,15001,83001,84001,8400167 700
14 mai 20241,91001,99001,83001,85001,8500103 000
13 mai 20241,92002,03501,88001,91001,910057 700
10 mai 20242,02002,06001,93701,97001,970046 500
09 mai 20241,95002,17001,92002,03002,030037 800
08 mai 20242,23002,40001,88002,00002,0000138 400
07 mai 20242,34002,44002,23002,23002,230073 500
06 mai 20242,38002,45002,30002,36002,360064 500
03 mai 20242,25002,43602,22002,38002,380087 500
02 mai 20242,25002,40002,18002,23002,230099 700
01 mai 20242,27002,51002,10002,40002,4000256 500
30 avr. 20242,94003,24002,15002,38002,38001 952 200
29 avr. 20242,05002,99001,91002,55002,55001 828 700
26 avr. 20242,26002,86002,07002,15002,150017 001 000
25 avr. 20241,90002,17001,78001,96001,96002 315 000
24 avr. 20241,95002,51001,68002,08002,0800107 439 400
23 avr. 20241,13001,25001,05001,17001,170015 100
22 avr. 20241,15001,25901,10001,10001,10008 400
19 avr. 20241,15001,16001,13501,15001,15003 700
18 avr. 20241,10001,16001,10001,13001,13005 600
17 avr. 20241,24501,33001,16001,16001,16004 500
16 avr. 20241,19001,20001,04001,13001,130014 000
15 avr. 20241,35001,36001,16501,16501,165042 400
12 avr. 20241,32001,37001,30001,31501,315034 000
11 avr. 20241,35301,37001,30001,32001,32006 400
10 avr. 20241,32001,45001,27201,31001,310025 700
09 avr. 20241,46001,47001,33001,36001,360039 500
08 avr. 20241,55001,62401,47001,53001,530016 500
05 avr. 20241,57501,57501,44001,44001,44006 300
04 avr. 20241,50001,70001,45001,51001,510014 600
03 avr. 20241,75001,77001,29001,52001,5200112 400
02 avr. 20241,95002,17001,77001,80001,800020 900
01 avr. 20241,92001,97001,81001,92001,92005 400
28 mars 20242,11002,11001,82001,87501,875015 300
27 mars 20242,10002,13502,00002,04002,040010 600
26 mars 20242,22002,25002,06002,06002,06009 000
25 mars 20242,08002,30002,07502,08502,085011 700
22 mars 20242,15002,18502,03502,03502,03506 200
21 mars 20242,20002,22002,07002,21002,210020 700
20 mars 20242,11502,15502,08002,08002,08005 600
19 mars 20242,26002,40001,98502,25002,250041 400
18 mars 20242,17002,47502,17002,39502,395032 000
15 mars 20241,80002,26801,80002,05002,050021 800
14 mars 20242,15002,20001,81001,82001,820030 600
13 mars 20242,29002,40002,04002,05002,050022 900
12 mars 20242,34002,45002,14002,22002,220024 000
11 mars 20242,31002,53602,30502,38002,380025 800
08 mars 20242,39002,44002,15002,24002,240019 500
07 mars 20242,54002,59002,31002,46102,461019 200
06 mars 20242,14002,56702,14002,44002,44005 000
05 mars 20242,37002,38002,04002,29002,290015 700
04 mars 20242,22002,55002,14002,27502,275028 300
01 mars 20242,03002,29502,03002,20002,20004 100
29 févr. 20242,33002,44002,02002,16002,160018 700
28 févr. 20242,45002,55602,17002,45002,450018 300
27 févr. 20242,56002,64002,39002,39002,390045 000
26 févr. 20242,14002,76002,11202,63002,6300106 600
23 févr. 20241,86002,15001,86002,03002,030014 000
22 févr. 20242,37002,37501,82001,92001,920041 000
21 févr. 20242,50002,80002,35002,40002,400023 600
20 févr. 20242,76002,90002,45002,55502,555026 800
16 févr. 20242,58002,99002,53002,63002,630062 400
15 févr. 20242,46002,90002,41702,56002,560019 800
14 févr. 20242,11002,98001,93002,60002,6000161 900
13 févr. 20242,00002,47001,92002,24002,2400158 700
12 févr. 20241,41003,60001,30002,48002,48002 863 200
09 févr. 20241,40001,40501,37001,37701,37704 400
08 févr. 20241,48001,49001,37001,41501,41508 600
07 févr. 20241,44001,46001,37001,41001,41007 700
06 févr. 20241,44001,44001,33001,35001,35009 700
05 févr. 20241,29001,50001,28001,45001,450018 000
02 févr. 20241,18001,30001,15201,23501,23503 600
01 févr. 20241,22001,34201,13001,23001,230024 300
31 janv. 20241,28001,35001,11001,12001,120042 300
30 janv. 20241,16001,33001,15101,33001,33003 400
29 janv. 20241,21501,23501,16501,16501,16502 400
26 janv. 20241,20001,20001,10001,15001,150027 000
25 janv. 20241,15001,35001,15001,20001,20005 800
24 janv. 20241,11001,19301,11001,11001,11004 600
23 janv. 20241,11001,20001,11001,15001,150010 000
22 janv. 20241,24001,24001,11001,11001,110020 000
19 janv. 20241,10001,20001,10001,12501,125028 600
18 janv. 20241,10001,13001,10001,13001,13004 100
17 janv. 20241,16001,25001,15001,19501,195012 300
16 janv. 20241,28001,28001,28001,28001,28005 400
12 janv. 20241,31501,32001,31501,32001,3200800
11 janv. 20241,30401,40001,28001,32501,325016 100
10 janv. 20241,30001,33001,28001,28001,28002 200
09 janv. 20241,32901,34001,28001,29501,29502 800
08 janv. 20241,28001,35001,23001,28101,28108 500
05 janv. 20241,22001,50001,22001,37301,373011 600
04 janv. 20241,37801,37801,27001,27001,2700900
03 janv. 20241,31001,35001,28001,35001,3500700
02 janv. 20241,22001,32001,22001,28001,28001 600
29 déc. 20231,32601,42001,21001,21001,210028 300
28 déc. 20231,25001,35001,25001,27001,27001 200
27 déc. 20231,37001,37001,26501,28001,28004 400
26 déc. 20231,23001,37001,22001,30001,300044 700
22 déc. 20231,26001,31501,25001,25001,250011 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...