BioForce Nanosciences Holdings, Inc. BFNH
6.97 USD +0.31 (+4.65%)
Regular-session close
6.66 Day range 7.00
0.18 52-week range 10.99
- YTD
- +1,101.72%
- 1 year
- +1,061.67%
BFNH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.67 | 6.97 | 6.66 | 6.97 | +0.31 | +4.65% | 1,200 |
| Nov 12, 2026 | 6.65 | 6.90 | 6.00 | 6.66 | +0.04 | +0.60% | 8,900 |
| Nov 11, 2026 | 6.61 | 6.65 | 6.60 | 6.62 | +0.02 | +0.30% | 5,300 |
| Nov 10, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | -0.09 | -1.35% | 2,000 |
| Nov 9, 2026 | 6.96 | 6.96 | 6.47 | 6.69 | +0.01 | +0.15% | 3,300 |
| Nov 6, 2026 | 7.00 | 7.00 | 6.66 | 6.68 | -0.32 | -4.57% | 2,500 |
| Nov 5, 2026 | 6.92 | 7.15 | 6.38 | 7.00 | +0.05 | +0.72% | 3,900 |
| Nov 4, 2026 | 6.95 | 6.95 | 6.70 | 6.95 | +0.10 | +1.46% | 5,700 |
| Nov 3, 2026 | 6.99 | 7.12 | 6.73 | 6.85 | -0.08 | -1.15% | 5,500 |
| Nov 2, 2026 | 7.02 | 7.62 | 6.78 | 6.93 | -0.09 | -1.28% | 4,600 |
| Oct 30, 2026 | 7.40 | 7.72 | 7.02 | 7.02 | -0.18 | -2.50% | 1,600 |
| Oct 29, 2026 | 7.44 | 7.69 | 7.20 | 7.20 | -0.02 | -0.28% | 700 |
| Oct 28, 2026 | 7.34 | 7.38 | 6.87 | 7.22 | -0.18 | -2.43% | 3,200 |
| Oct 27, 2026 | 7.26 | 7.97 | 7.26 | 7.40 | -0.60 | -7.50% | 4,800 |
| Oct 26, 2026 | 7.43 | 8.31 | 6.13 | 8.00 | +0.26 | +3.36% | 9,800 |
| Oct 23, 2026 | 8.34 | 8.45 | 7.74 | 7.74 | -0.64 | -7.64% | 5,600 |
| Oct 22, 2026 | 7.70 | 8.48 | 7.35 | 8.38 | +0.86 | +11.44% | 6,200 |
| Oct 21, 2026 | 6.71 | 7.63 | 5.19 | 7.52 | +0.82 | +12.24% | 49,800 |
| Oct 20, 2026 | 6.81 | 6.89 | 6.57 | 6.70 | -0.17 | -2.47% | 3,700 |
| Oct 19, 2026 | 6.95 | 6.99 | 6.75 | 6.87 | -0.04 | -0.58% | 1,800 |
| Oct 16, 2026 | 7.25 | 7.25 | 6.60 | 6.91 | +0.31 | +4.70% | 5,100 |
| Oct 15, 2026 | 6.99 | 7.10 | 6.60 | 6.60 | -0.37 | -5.31% | 9,900 |
| Oct 14, 2026 | 8.00 | 8.00 | 6.71 | 6.97 | -0.49 | -6.57% | 4,700 |
| Oct 13, 2026 | 8.41 | 8.43 | 7.46 | 7.46 | -0.74 | -9.02% | 3,200 |
| Oct 12, 2026 | 6.60 | 8.96 | 6.60 | 8.20 | -0.20 | -2.38% | 5,200 |
| Oct 9, 2026 | 9.45 | 9.45 | 7.89 | 8.40 | -1.05 | -11.11% | 600 |
| Oct 8, 2026 | 8.61 | 9.60 | 7.27 | 9.45 | +0.56 | +6.30% | 19,300 |
| Oct 7, 2026 | 8.11 | 8.89 | 7.32 | 8.89 | +0.88 | +10.99% | 7,800 |
| Oct 6, 2026 | 7.41 | 8.57 | 7.41 | 8.01 | +0.81 | +11.25% | 10,800 |
| Oct 5, 2026 | 7.75 | 7.75 | 7.01 | 7.20 | -0.35 | -4.64% | 5,800 |
| Oct 2, 2026 | 8.69 | 8.85 | 7.22 | 7.55 | -1.17 | -13.42% | 8,400 |
| Oct 1, 2026 | 8.35 | 8.84 | 8.35 | 8.72 | +0.72 | +9.00% | 6,300 |
| Sep 30, 2026 | 8.48 | 8.75 | 6.56 | 8.00 | -0.53 | -6.21% | 25,800 |
| Sep 29, 2026 | 8.20 | 8.53 | 7.31 | 8.53 | -0.24 | -2.74% | 8,800 |
| Sep 28, 2026 | 9.33 | 9.33 | 7.79 | 8.77 | -0.58 | -6.20% | 11,000 |
| Sep 25, 2026 | 8.83 | 9.35 | 8.83 | 9.35 | +0.16 | +1.74% | 400 |
| Sep 24, 2026 | 9.63 | 9.63 | 9.00 | 9.19 | -0.01 | -0.11% | 4,000 |
| Sep 23, 2026 | 10.01 | 10.22 | 8.01 | 9.20 | -0.81 | -8.09% | 23,900 |
| Sep 22, 2026 | 9.50 | 10.26 | 9.50 | 10.01 | +0.63 | +6.72% | 7,800 |
| Sep 21, 2026 | 8.62 | 9.84 | 8.62 | 9.38 | +0.06 | +0.64% | 2,300 |
| Sep 18, 2026 | 8.90 | 10.00 | 8.50 | 9.32 | +0.22 | +2.42% | 9,200 |
| Sep 17, 2026 | 9.70 | 9.70 | 7.65 | 9.10 | -0.65 | -6.67% | 24,900 |
| Sep 16, 2026 | 10.00 | 10.50 | 8.82 | 9.75 | +0.25 | +2.63% | 16,200 |
| Sep 15, 2026 | 10.00 | 10.40 | 8.56 | 9.50 | -0.21 | -2.16% | 22,700 |
| Sep 14, 2026 | 9.00 | 10.99 | 6.53 | 9.71 | +0.51 | +5.54% | 28,600 |
| Sep 11, 2026 | 8.46 | 9.78 | 8.35 | 9.20 | +1.00 | +12.20% | 26,500 |
| Sep 10, 2026 | 6.89 | 10.15 | 6.89 | 8.20 | +1.13 | +15.98% | 52,000 |
| Sep 9, 2026 | 6.26 | 7.77 | 6.26 | 7.07 | +0.81 | +12.94% | 42,800 |
| Sep 8, 2026 | 6.12 | 6.26 | 6.00 | 6.26 | +0.16 | +2.62% | 5,200 |
| Sep 4, 2026 | 5.79 | 6.18 | 5.79 | 6.10 | +0.23 | +3.92% | 4,400 |
| Sep 3, 2026 | 5.25 | 5.90 | 4.16 | 5.87 | +0.87 | +17.40% | 33,400 |
| Sep 2, 2026 | 3.50 | 5.66 | 3.50 | 5.00 | +0.91 | +22.25% | 21,200 |
| Sep 1, 2026 | 3.85 | 4.29 | 3.82 | 4.09 | +0.44 | +12.05% | 8,200 |
| Aug 31, 2026 | 3.79 | 3.99 | 3.64 | 3.65 | -0.05 | -1.35% | 13,800 |
| Aug 28, 2026 | 2.85 | 3.78 | 2.83 | 3.70 | +0.89 | +31.67% | 8,900 |
| Aug 27, 2026 | 3.05 | 3.69 | 2.33 | 2.81 | -0.28 | -9.06% | 11,500 |
| Aug 26, 2026 | 3.55 | 3.89 | 2.88 | 3.09 | -0.80 | -20.57% | 9,500 |
| Aug 25, 2026 | 3.36 | 3.89 | 3.36 | 3.89 | -0.01 | -0.26% | 1,200 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | +0.25 | +6.85% | 200 |
| Aug 21, 2026 | 3.81 | 3.81 | 3.37 | 3.65 | -0.22 | -5.68% | 2,500 |
| Aug 20, 2026 | 4.02 | 4.04 | 3.87 | 3.87 | +0.16 | +4.31% | 4,100 |
| Aug 19, 2026 | 4.20 | 4.20 | 3.36 | 3.71 | -0.13 | -3.39% | 7,500 |
| Aug 18, 2026 | 4.00 | 4.14 | 3.83 | 3.84 | +0.23 | +6.37% | 7,900 |
| Aug 17, 2026 | 3.40 | 4.04 | 3.34 | 3.61 | +0.21 | +6.18% | 9,300 |
| Aug 14, 2026 | 2.71 | 3.40 | 2.71 | 3.40 | +0.70 | +25.93% | 10,500 |
65 days, newest first. Daily bars as drawn on the BFNH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.