BFNH | BioForce Nanosci | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BioForce Nanosci (BFNH)

OTC

$9.20+$1.00 (+12.20%)

Price as of Sep 11, 2026

$308.7M
Market Cap
1,034.40%
1-Year Change
Packaged Foods
Industry

1 Month
+280.17%

Low Price$2.70

High Price$9.20
3 Months
+478.62%

Low Price$1.20

High Price$9.20
1 Year
+1,034.40%

Low Price$0.18

High Price$9.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	8.46	9.78	8.35	9.20	+12.20%	26,500
09/10/2026	6.89	10.15	6.89	8.20	+15.98%	52,018
09/09/2026	6.26	7.77	6.26	7.07	+12.94%	42,750
09/08/2026	6.12	6.26	6.00	6.26	+2.62%	5,224
09/04/2026	5.79	6.18	5.79	6.10	+3.92%	4,351
09/03/2026	5.25	5.90	4.16	5.87	+17.40%	33,410
09/02/2026	3.50	5.66	3.50	5.00	+22.19%	21,244
09/01/2026	3.85	4.29	3.82	4.09	+12.11%	8,220
08/31/2026	3.79	3.99	3.64	3.65	-1.35%	13,821
08/28/2026	2.85	3.78	2.83	3.70	+31.67%	8,865
08/27/2026	3.05	3.69	2.33	2.81	-9.06%	11,504
08/26/2026	3.55	3.89	2.88	3.09	-20.57%	9,520
08/25/2026	3.36	3.89	3.36	3.89	-0.26%	1,230
08/24/2026	3.90	3.90	3.90	3.90	+6.79%	210
08/21/2026	3.81	3.81	3.37	3.65	-5.63%	2,482
08/20/2026	4.02	4.04	3.87	3.87	+4.38%	4,077
08/19/2026	4.20	4.20	3.36	3.71	-3.45%	7,548
08/18/2026	4.00	4.14	3.83	3.84	+6.37%	7,868
08/17/2026	3.40	4.04	3.34	3.61	+6.18%	9,298
08/14/2026	2.71	3.40	2.71	3.40	+25.93%	10,536
08/13/2026	2.76	2.77	2.58	2.70	+4.65%	7,771
08/12/2026	2.42	2.58	2.42	2.58	+6.61%	19,784
08/11/2026	2.18	2.47	2.18	2.42	+8.76%	5,292
08/10/2026	2.30	2.30	2.10	2.23	-1.11%	9,450
08/07/2026	1.79	2.25	1.79	2.25	+22.28%	17,592
08/05/2026	1.50	1.85	1.50	1.84	-0.54%	4,008
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