BioForce Nanosciences Holdings, Inc. (BFNH)
OTCMKTS · Delayed Price · Currency is USD
4.092
+0.442 (12.11%)
At close: Sep 1, 2026
BFNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.20 | 1.43 | 1.20 | 1.41 | 1.41 | 17.50% | 12,525 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,007 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 11,565 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 2,200 |
| Jul 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -7.41% | 1,200 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 1,100 |
| Jul 21, 2026 | 1.41 | 1.41 | 1.30 | 1.40 | 1.40 | -6.67% | 2,900 |
| Jul 16, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 10.29% | 2,150 |
| Jul 15, 2026 | 1.67 | 1.68 | 1.36 | 1.36 | 1.36 | -3.55% | 525 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.30 | 1.41 | 1.41 | 8.46% | 8,655 |
| Jul 13, 2026 | 1.52 | 1.68 | 1.30 | 1.30 | 1.30 | -16.13% | 2,570 |
| Jul 10, 2026 | 1.96 | 1.96 | 1.50 | 1.55 | 1.55 | -13.36% | 3,814 |
| Jul 9, 2026 | 2.04 | 2.04 | 1.56 | 1.79 | 1.79 | -9.91% | 6,590 |
| Jul 8, 2026 | 1.60 | 2.03 | 1.60 | 1.99 | 1.99 | -1.69% | 2,200 |
| Jul 7, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.09% | 3,700 |
| Jul 6, 2026 | 2.03 | 2.05 | 1.96 | 2.02 | 2.02 | -0.59% | 6,634 |
| Jul 2, 2026 | 1.70 | 2.03 | 1.70 | 2.03 | 2.03 | 20.12% | 3,120 |
| Jul 1, 2026 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 2.42% | 789 |
| Jun 24, 2026 | 1.65 | 1.70 | 1.58 | 1.65 | 1.65 | - | 1,400 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,814 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.82% | 1,025 |
| Jun 18, 2026 | 1.78 | 1.79 | 1.65 | 1.79 | 1.79 | 0.56% | 2,300 |
| Jun 17, 2026 | 1.39 | 1.90 | 1.39 | 1.78 | 1.78 | 36.92% | 92,051 |
| Jun 16, 2026 | 1.20 | 1.30 | 0.85 | 1.30 | 1.30 | 8.33% | 14,750 |
| Jun 15, 2026 | 1.88 | 1.88 | 1.00 | 1.20 | 1.20 | -32.96% | 12,934 |
| Jun 12, 2026 | 1.73 | 1.80 | 1.28 | 1.79 | 1.79 | 12.58% | 7,070 |
| Jun 11, 2026 | 1.59 | 1.59 | 1.32 | 1.59 | 1.59 | 2.95% | 6,400 |
| Jun 10, 2026 | 1.05 | 1.54 | 1.01 | 1.54 | 1.54 | 29.78% | 17,691 |