BioForce Nanosciences Holdings, Inc. (BFNH)
OTCMKTS · Delayed Price · Currency is USD
8.20
-0.20 (-2.38%)
Oct 12, 2026, 3:56 PM EST
BFNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.86 | 8.26 | 7.86 | 8.20 | 8.20 | -2.38% | 4,000 |
| Oct 9, 2026 | 9.45 | 9.45 | 7.89 | 8.40 | 8.40 | -11.11% | 630 |
| Oct 8, 2026 | 8.61 | 9.60 | 7.27 | 9.45 | 9.45 | 6.30% | 19,263 |
| Oct 7, 2026 | 8.11 | 8.89 | 7.32 | 8.89 | 8.89 | 10.99% | 7,847 |
| Oct 6, 2026 | 7.41 | 8.57 | 7.41 | 8.01 | 8.01 | 11.25% | 10,805 |
| Oct 5, 2026 | 7.75 | 7.75 | 7.01 | 7.20 | 7.20 | -4.64% | 5,807 |
| Oct 2, 2026 | 8.69 | 8.85 | 7.22 | 7.55 | 7.55 | -13.42% | 8,358 |
| Oct 1, 2026 | 8.35 | 8.84 | 8.35 | 8.72 | 8.72 | 9.00% | 6,283 |
| Sep 30, 2026 | 8.48 | 8.75 | 6.56 | 8.00 | 8.00 | -6.24% | 25,796 |
| Sep 29, 2026 | 8.20 | 8.53 | 7.31 | 8.53 | 8.53 | -2.71% | 8,800 |
| Sep 28, 2026 | 9.33 | 9.33 | 7.79 | 8.77 | 8.77 | -6.18% | 10,988 |
| Sep 25, 2026 | 8.83 | 9.35 | 8.83 | 9.35 | 9.35 | 1.73% | 431 |
| Sep 24, 2026 | 9.63 | 9.63 | 9.00 | 9.19 | 9.19 | -0.12% | 4,043 |
| Sep 23, 2026 | 10.01 | 10.22 | 8.01 | 9.20 | 9.20 | -8.09% | 23,875 |
| Sep 22, 2026 | 9.50 | 10.26 | 9.50 | 10.01 | 10.01 | 6.68% | 7,818 |
| Sep 21, 2026 | 8.62 | 9.84 | 8.62 | 9.38 | 9.38 | 0.64% | 2,336 |
| Sep 18, 2026 | 8.90 | 10.00 | 8.50 | 9.32 | 9.32 | 2.45% | 9,175 |
| Sep 17, 2026 | 9.70 | 9.70 | 7.65 | 9.10 | 9.10 | -6.67% | 24,869 |
| Sep 16, 2026 | 10.00 | 10.50 | 8.82 | 9.75 | 9.75 | 2.63% | 16,210 |
| Sep 15, 2026 | 10.00 | 10.40 | 8.56 | 9.50 | 9.50 | -2.16% | 22,668 |
| Sep 14, 2026 | 9.00 | 10.99 | 6.53 | 9.71 | 9.71 | 5.54% | 28,591 |
| Sep 11, 2026 | 8.46 | 9.78 | 8.35 | 9.20 | 9.20 | 12.20% | 26,500 |
| Sep 10, 2026 | 6.89 | 10.15 | 6.89 | 8.20 | 8.20 | 15.98% | 52,018 |
| Sep 9, 2026 | 6.26 | 7.77 | 6.26 | 7.07 | 7.07 | 12.94% | 42,750 |
| Sep 8, 2026 | 6.12 | 6.26 | 6.00 | 6.26 | 6.26 | 2.62% | 5,224 |
| Sep 4, 2026 | 5.79 | 6.18 | 5.79 | 6.10 | 6.10 | 3.92% | 4,351 |
| Sep 3, 2026 | 5.25 | 5.90 | 4.16 | 5.87 | 5.87 | 17.40% | 33,410 |
| Sep 2, 2026 | 3.50 | 5.66 | 3.50 | 5.00 | 5.00 | 22.19% | 21,244 |
| Sep 1, 2026 | 3.85 | 4.29 | 3.82 | 4.09 | 4.09 | 12.11% | 8,220 |
| Aug 31, 2026 | 3.79 | 3.99 | 3.64 | 3.65 | 3.65 | -1.35% | 13,821 |
| Aug 28, 2026 | 2.85 | 3.78 | 2.83 | 3.70 | 3.70 | 31.67% | 8,865 |
| Aug 27, 2026 | 3.05 | 3.69 | 2.33 | 2.81 | 2.81 | -9.06% | 11,504 |
| Aug 26, 2026 | 3.55 | 3.89 | 2.88 | 3.09 | 3.09 | -20.57% | 9,520 |
| Aug 25, 2026 | 3.36 | 3.89 | 3.36 | 3.89 | 3.89 | -0.26% | 1,230 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6.79% | 210 |
| Aug 21, 2026 | 3.81 | 3.81 | 3.37 | 3.65 | 3.65 | -5.63% | 2,482 |
| Aug 20, 2026 | 4.02 | 4.04 | 3.87 | 3.87 | 3.87 | 4.38% | 4,077 |
| Aug 19, 2026 | 4.20 | 4.20 | 3.36 | 3.71 | 3.71 | -3.45% | 7,548 |
| Aug 18, 2026 | 4.00 | 4.14 | 3.83 | 3.84 | 3.84 | 6.37% | 7,868 |
| Aug 17, 2026 | 3.40 | 4.04 | 3.34 | 3.61 | 3.61 | 6.18% | 9,298 |
| Aug 14, 2026 | 2.71 | 3.40 | 2.71 | 3.40 | 3.40 | 25.93% | 10,536 |
| Aug 13, 2026 | 2.76 | 2.77 | 2.58 | 2.70 | 2.70 | 4.65% | 7,771 |
| Aug 12, 2026 | 2.42 | 2.58 | 2.42 | 2.58 | 2.58 | 6.61% | 19,784 |
| Aug 11, 2026 | 2.18 | 2.47 | 2.18 | 2.42 | 2.42 | 8.76% | 5,292 |
| Aug 10, 2026 | 2.30 | 2.30 | 2.10 | 2.23 | 2.23 | -1.11% | 9,450 |
| Aug 7, 2026 | 1.79 | 2.25 | 1.79 | 2.25 | 2.25 | 22.28% | 17,592 |
| Aug 5, 2026 | 1.50 | 1.85 | 1.50 | 1.84 | 1.84 | -0.54% | 4,008 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.69% | 143 |
| Aug 3, 2026 | 1.91 | 1.92 | 1.74 | 1.90 | 1.90 | 0.06% | 2,505 |
| Jul 30, 2026 | 1.43 | 1.92 | 1.43 | 1.90 | 1.90 | 34.75% | 8,563 |