S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

BioForce Nanosci (BFNH)

OTC

$0.79+$0.03 (+4.54%)

Price as of Jun 03, 2026

$22.1M
Market Cap
56.89%
1-Year Change
Packaged Foods
Industry

1 Month
-12.22%

Low Price$0.35

High Price$0.90
3 Months
+61.65%

Low Price$0.35

High Price$1.02
1 Year
+49.65%

Low Price$0.18

High Price$1.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
08/18/2025	0.55	0.81	0.55	0.81	-6.20%	2,100
08/12/2025	0.86	0.86	0.86	0.86	+65.33%	100
08/11/2025	0.52	0.52	0.52	0.52	-38.29%	1,005
08/08/2025	0.51	0.88	0.51	0.84	-4.20%	2,335
08/07/2025	0.51	0.88	0.51	0.88	+4.57%	434
08/05/2025	0.55	0.85	0.55	0.84	-4.39%	580
07/30/2025	0.84	0.88	0.84	0.88	+62.94%	200
07/29/2025	0.54	0.54	0.54	0.54	-30.77%	200
07/25/2025	0.78	0.78	0.78	0.78	+4.00%	125
07/18/2025	0.65	0.95	0.65	0.75	+20.99%	1,501
07/17/2025	0.62	0.62	0.62	0.62	+14.82%	2,099
07/15/2025	0.55	0.55	0.54	0.54	+34.27%	1,550
07/14/2025	0.40	0.51	0.40	0.40	-25.54%	2,099
07/09/2025	0.54	0.54	0.54	0.54	+0.39%	2,484
07/08/2025	0.40	0.54	0.40	0.54	+28.04%	250
07/03/2025	0.40	0.42	0.40	0.42	+2.42%	2,000
07/01/2025	0.41	0.41	0.41	0.41	-8.85%	400
06/25/2025	0.45	0.45	0.45	0.45	-9.47%	600
06/23/2025	0.42	0.50	0.42	0.50	+10.47%	4,100
06/18/2025	0.45	0.45	0.45	0.45	-14.77%	400
06/16/2025	0.55	0.55	0.53	0.53	+0.02%	6,283
06/12/2025	0.53	0.53	0.53	0.53	+0.86%	5,125
06/11/2025	0.50	0.55	0.40	0.52	-4.47%	7,500
06/09/2025	0.55	0.55	0.55	0.55	+3.79%	624
06/06/2025	0.41	0.53	0.41	0.53	0.00%	1,100