S&P 500$7,736.52
+1.79%
2m
DOW 30$54,085.88
+1.71%
2m
NASDAQ 100$29,733.16
+3.32%
2m
Russell 2000$301.71
+1.85%
2m
Russell 1000$422.16
+1.83%
2m
S&P 400$3,868.41
+1.79%
2m
S&P 600$1,828.54
+1.69%
2m

BioForce Nanosci (BFNH)

OTC

$1.85-$0.05 (-2.69%)

Price as of Aug 04, 2026

$62.1M
Market Cap
119.91%
1-Year Change
Packaged Foods
Industry

1 Month
-8.87%

Low Price$1.20

High Price$2.02
3 Months
+105.56%

Low Price$0.55

High Price$2.03
1 Year
+119.91%

Low Price$0.18

High Price$2.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/04/2026	1.85	1.85	1.85	1.85	-2.69%	143
08/03/2026	1.91	1.92	1.74	1.90	+0.06%	2,505
07/30/2026	1.43	1.92	1.43	1.90	+34.75%	8,563
07/29/2026	1.20	1.43	1.20	1.41	+17.50%	12,525
07/28/2026	1.19	1.20	1.19	1.20	0.00%	4,007
07/27/2026	1.27	1.27	1.20	1.20	-4.76%	11,565
07/24/2026	1.30	1.30	1.26	1.26	+0.80%	2,200
07/23/2026	1.26	1.26	1.25	1.25	-7.41%	1,200
07/22/2026	1.35	1.35	1.35	1.35	-3.57%	1,100
07/21/2026	1.41	1.41	1.30	1.40	-6.67%	2,900
07/16/2026	1.40	1.50	1.40	1.50	+10.29%	2,150
07/15/2026	1.67	1.68	1.36	1.36	-3.55%	525
07/14/2026	1.47	1.47	1.30	1.41	+8.46%	8,655
07/13/2026	1.52	1.68	1.30	1.30	-16.13%	2,570
07/10/2026	1.96	1.96	1.50	1.55	-13.36%	3,814
07/09/2026	2.04	2.04	1.56	1.79	-9.91%	6,590
07/08/2026	1.60	2.03	1.60	1.99	-1.69%	2,200
07/07/2026	2.03	2.03	2.02	2.02	+0.09%	3,700
07/06/2026	2.03	2.05	1.96	2.02	-0.59%	6,634
07/02/2026	1.70	2.03	1.70	2.03	+20.12%	3,120
07/01/2026	1.65	1.69	1.63	1.69	+2.42%	789
06/24/2026	1.65	1.70	1.58	1.65	0.00%	1,400
06/23/2026	1.65	1.65	1.65	1.65	0.00%	1,814
06/22/2026	1.65	1.65	1.65	1.65	-7.82%	1,025
06/18/2026	1.78	1.79	1.65	1.79	+0.56%	2,300
06/17/2026	1.39	1.90	1.39	1.78	+36.92%	92,051
06/16/2026	1.20	1.30	0.85	1.30	+8.33%	14,750
06/15/2026	1.88	1.88	1.00	1.20	-32.96%	12,934
06/12/2026	1.73	1.80	1.28	1.79	+12.58%	7,070
06/11/2026	1.59	1.59	1.32	1.59	+2.95%	6,400
06/10/2026	1.05	1.54	1.01	1.54	+29.78%	17,691
06/09/2026	1.35	1.57	1.12	1.19	-6.70%	4,591
06/08/2026	1.88	1.88	0.90	1.28	-19.27%	10,047
06/05/2026	1.28	1.58	0.70	1.58	+19.70%	18,729
06/04/2026	0.80	1.32	0.80	1.32	+67.09%	11,919
06/03/2026	0.80	0.94	0.79	0.79	+4.54%	4,000
06/02/2026	0.85	0.85	0.76	0.76	-10.88%	5,400
06/01/2026	0.85	0.85	0.85	0.85	+28.48%	200
05/29/2026	0.66	0.66	0.66	0.66	-18.34%	156
05/28/2026	0.81	0.81	0.81	0.81	+7.76%	100
05/26/2026	0.75	0.75	0.75	0.75	-6.72%	641
05/20/2026	0.80	0.80	0.80	0.80	+46.18%	400
05/18/2026	0.82	0.82	0.55	0.55	-36.92%	2,720
05/15/2026	0.87	0.87	0.87	0.87	+30.13%	708
05/14/2026	0.60	0.67	0.60	0.67	+21.82%	1,300
05/13/2026	0.58	0.58	0.55	0.55	-36.93%	1,435
05/08/2026	0.36	0.87	0.36	0.87	-1.69%	650
05/07/2026	0.89	0.89	0.89	0.89	+151.27%	100
05/06/2026	0.65	0.65	0.35	0.35	-60.78%	4,883
05/04/2026	0.60	0.90	0.60	0.90	+49.75%	7,520
04/30/2026	0.60	0.60	0.60	0.60	0.00%	4,112
04/28/2026	0.65	0.65	0.60	0.60	-12.43%	1,970
04/23/2026	1.00	1.00	0.69	0.69	-23.20%	2,100
04/22/2026	0.65	0.89	0.60	0.89	-9.55%	25,645
04/21/2026	0.99	0.99	0.99	0.99	-2.76%	250
04/20/2026	0.59	1.02	0.56	1.02	+84.73%	9,550
04/17/2026	0.50	0.60	0.50	0.55	+21.25%	11,658
04/01/2026	0.45	0.45	0.45	0.45	+29.60%	100
03/31/2026	0.35	0.35	0.35	0.35	-28.38%	770
03/11/2026	0.38	0.49	0.38	0.49	-2.01%	217
03/04/2026	0.34	0.50	0.34	0.50	-2.35%	651
02/25/2026	0.51	0.51	0.51	0.51	+81.74%	100
02/24/2026	0.28	0.28	0.28	0.28	-52.05%	467
02/18/2026	0.28	0.59	0.28	0.59	+225.56%	1,105
02/17/2026	0.47	0.47	0.18	0.18	-68.31%	10,560
02/09/2026	0.57	0.57	0.57	0.57	-3.73%	2,000
01/30/2026	0.59	0.59	0.59	0.59	+2.08%	1,780
12/29/2025	0.50	0.58	0.47	0.58	+1.79%	9,586
12/24/2025	0.48	0.57	0.48	0.57	-3.43%	2,940
12/23/2025	0.59	0.59	0.59	0.59	+13.08%	100
12/22/2025	0.52	0.60	0.52	0.52	0.00%	10,120
12/19/2025	0.54	0.54	0.52	0.52	-13.04%	3,400
12/16/2025	0.40	0.60	0.40	0.60	+12.83%	6,464
12/12/2025	0.55	0.55	0.53	0.53	0.00%	5,800
12/11/2025	0.53	0.53	0.53	0.53	+5.58%	600
12/10/2025	0.50	0.50	0.50	0.50	+3.12%	131
12/05/2025	0.45	0.56	0.45	0.49	-13.77%	940
12/02/2025	0.46	0.56	0.45	0.56	-5.91%	840
11/24/2025	0.60	0.60	0.60	0.60	0.00%	1,950
11/20/2025	0.60	0.60	0.59	0.60	0.00%	4,100
11/12/2025	0.41	0.60	0.40	0.60	-13.58%	5,730
11/04/2025	0.40	0.69	0.40	0.69	0.00%	900
11/03/2025	0.40	0.69	0.40	0.69	-13.20%	1,386
10/27/2025	0.80	0.80	0.80	0.80	0.00%	616
10/23/2025	0.70	0.80	0.70	0.80	-2.74%	1,000
10/14/2025	0.82	0.82	0.82	0.82	+105.61%	100
10/13/2025	0.41	0.41	0.40	0.40	-50.69%	3,050
10/10/2025	0.47	0.81	0.41	0.81	+12.21%	7,724
10/06/2025	0.40	0.72	0.40	0.72	+11.22%	425
10/02/2025	0.55	0.80	0.47	0.65	-19.88%	2,300
10/01/2025	0.47	0.81	0.47	0.81	+32.65%	4,200
09/29/2025	0.51	0.61	0.51	0.61	-23.44%	1,700
09/26/2025	0.61	0.80	0.48	0.80	-1.49%	6,100
09/12/2025	0.55	0.81	0.54	0.81	-0.001%	3,440
09/03/2025	0.61	0.81	0.60	0.81	-4.58%	2,056
09/02/2025	0.61	0.85	0.61	0.85	+0.01%	1,100
08/28/2025	0.66	0.85	0.66	0.85	+6.49%	2,300
08/27/2025	0.80	0.80	0.80	0.80	-6.31%	1,000
08/25/2025	0.56	0.85	0.54	0.85	+6.40%	4,200
08/19/2025	0.55	0.80	0.55	0.80	-0.76%	4,100