BioForce Nanosciences Holdings, Inc. (BFNH)
OTCMKTS
· Delayed Price · Currency is USD
0.5300
+0.0800 (17.78%)
At close: May 6, 2025
BFNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 17.78% | 100 |
| May 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -18.18% | 1,000 |
| May 2, 2025 | 0.40 | 0.55 | 0.40 | 0.55 | 0.55 | - | 4,354 |
| Apr 29, 2025 | 0.40 | 0.55 | 0.40 | 0.55 | 0.55 | -4.83% | 2,160 |
| Apr 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.02% | 105 |
| Apr 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.59% | 1,665 |
| Apr 14, 2025 | 0.58 | 0.58 | 0.49 | 0.56 | 0.56 | -1.78% | 1,306 |
| Apr 9, 2025 | 0.41 | 0.57 | 0.41 | 0.57 | 0.57 | 1.77% | 672 |
| Apr 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.76% | 3,490 |
| Apr 1, 2025 | 0.42 | 0.57 | 0.42 | 0.57 | 0.57 | 42.00% | 2,600 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -28.96% | 435 |
| Mar 28, 2025 | 0.40 | 0.56 | 0.40 | 0.56 | 0.56 | 8.29% | 250 |
| Mar 26, 2025 | 0.41 | 0.52 | 0.41 | 0.52 | 0.52 | -3.70% | 300 |
| Mar 25, 2025 | 0.41 | 0.54 | 0.41 | 0.54 | 0.54 | -10.00% | 800 |
| Mar 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 66.67% | 3,535 |
| Mar 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -40.00% | 5,000 |
| Mar 3, 2025 | 0.35 | 0.60 | 0.35 | 0.60 | 0.60 | 8.60% | 4,550 |
| Feb 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.92% | 100 |
| Feb 7, 2025 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | 81.05% | 4,090 |
| Feb 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -29.17% | 120 |
| Feb 4, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -26.66% | 9,100 |
| Jan 31, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | -4.56% | 2,125 |
| Jan 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.60% | 950 |
| Jan 28, 2025 | 0.52 | 0.66 | 0.52 | 0.66 | 0.66 | -6.00% | 1,150 |
| Jan 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 570 |
| Jan 22, 2025 | 0.57 | 0.68 | 0.57 | 0.68 | 0.68 | -2.86% | 3,086 |
| Jan 17, 2025 | 0.62 | 0.70 | 0.57 | 0.70 | 0.70 | 20.17% | 2,200 |
| Jan 13, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | 0.43% | 324 |
| Jan 10, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | 1.75% | 1,875 |
| Jan 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -10.24% | 3,000 |
| Jan 7, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -15.11% | 1,065 |
| Jan 3, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 11.69% | 200 |
| Jan 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 96.11% | 894 |
| Dec 31, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -41.62% | 1,058 |
| Dec 30, 2024 | 0.47 | 0.59 | 0.47 | 0.59 | 0.59 | 14.71% | 6,860 |
| Dec 27, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -12.81% | 960 |
| Dec 26, 2024 | 0.67 | 0.67 | 0.58 | 0.58 | 0.58 | -35.01% | 7,815 |
| Dec 24, 2024 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -5.06% | 2,090 |
| Dec 19, 2024 | 0.64 | 0.95 | 0.64 | 0.95 | 0.95 | 5.33% | 2,400 |
| Dec 12, 2024 | 0.63 | 0.90 | 0.63 | 0.90 | 0.90 | 6.86% | 1,100 |
| Dec 5, 2024 | 0.50 | 0.84 | 0.50 | 0.84 | 0.84 | -6.42% | 2,825 |
| Dec 4, 2024 | 0.49 | 0.90 | 0.49 | 0.90 | 0.90 | -17.43% | 2,160 |
| Nov 21, 2024 | 0.68 | 1.09 | 0.68 | 1.09 | 1.09 | - | 400 |
| Nov 20, 2024 | 0.75 | 1.09 | 0.75 | 1.09 | 1.09 | - | 500 |
| Nov 19, 2024 | 0.75 | 1.09 | 0.75 | 1.09 | 1.09 | - | 415 |
| Nov 18, 2024 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 1,300 |