Dark

BFNH
BIOFORCE NANOSCIENCES HLD
stock OTC

EOD

Jul 30, 2026

1.90USD+34.752%(+0.49)8,563

Pre-market

0.00USD-100.000%(-1.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.430000	1.920000	1.430000	1.900000	+34.752%	8,563	0.000%
2026-07-29	1.200000	1.430000	1.200000	1.410000	+17.500%	12,525	+34.752%
2026-07-28	1.190000	1.200000	1.190000	1.200000	0.000%	4,007	+58.333%
2026-07-27	1.270000	1.270000	1.200000	1.200000	-4.762%	11,565	+58.333%
2026-07-24	1.300000	1.300000	1.260000	1.260000	+0.800%	2,200	+50.794%
2026-07-23	1.259900	1.259900	1.250000	1.250000	-7.407%	1,200	+52.000%
2026-07-22	1.350000	1.350000	1.350000	1.350000	-3.571%	1,100	+40.741%
2026-07-21	1.409900	1.409900	1.300000	1.400000	-6.667%	2,900	+35.714%
2026-07-16	1.400000	1.500000	1.400000	1.500000	+10.294%	2,150	+26.667%
2026-07-15	1.670000	1.680000	1.360000	1.360000	-3.546%	525	+39.706%
2026-07-14	1.470000	1.470000	1.300000	1.410000	+8.462%	8,655	+34.752%
2026-07-13	1.518108	1.679900	1.300000	1.300000	-16.129%	2,570	+46.154%
2026-07-10	1.960000	1.960000	1.500000	1.550000	-13.359%	3,814	+22.581%
2026-07-09	2.040000	2.040000	1.560000	1.789000	-9.910%	6,590	+6.205%
2026-07-08	1.600000	2.030000	1.600000	1.985800	-1.693%	2,200	-4.321%
2026-07-07	2.030000	2.032500	2.020000	2.020000	+0.094%	3,700	-5.941%
2026-07-06	2.030000	2.050000	1.960000	2.018100	-0.586%	6,634	-5.852%
2026-07-02	1.700000	2.030000	1.700000	2.030000	+20.118%	3,120	-6.404%
2026-07-01	1.650000	1.690000	1.631000	1.690000	+2.424%	789	+12.426%
2026-06-24	1.650000	1.700000	1.579000	1.650000	0.000%	1,400	+15.152%
2026-06-23	1.650000	1.650000	1.650000	1.650000	0.000%	1,814	+15.152%
2026-06-22	1.650000	1.650000	1.650000	1.650000	-7.821%	1,025	+15.152%
2026-06-18	1.780000	1.790000	1.650000	1.790000	+0.562%	2,300	+6.145%
2026-06-17	1.390000	1.900000	1.390000	1.780000	+36.923%	92,051	+6.742%
2026-06-16	1.203000	1.300000	0.850000	1.300000	+8.333%	14,750	+46.154%
2026-06-15	1.880000	1.880000	1.000000	1.200000	-32.961%	12,934	+58.333%
2026-06-12	1.730000	1.800000	1.280000	1.790000	+12.579%	7,070	+6.145%
2026-06-11	1.590000	1.590000	1.320000	1.590000	+2.953%	6,400	+19.497%
2026-06-10	1.047400	1.544400	1.010000	1.544400	+29.782%	17,691	+23.025%
2026-06-09	1.350000	1.570000	1.120000	1.190000	-6.703%	4,591	+59.664%
2026-06-08	1.880000	1.880000	0.900000	1.275500	-19.272%	10,047	+48.961%
2026-06-05	1.282800	1.580000	0.700000	1.580000	+19.697%	18,729	+20.253%
2026-06-04	0.800000	1.320000	0.800000	1.320000	+67.089%	11,919	+43.939%
2026-06-03	0.800000	0.938000	0.790000	0.790000	+4.535%	4,000	+140.506%
2026-06-02	0.848000	0.850000	0.755727	0.755727	-10.881%	5,400	+151.414%
2026-06-01	0.848000	0.848000	0.848000	0.848000	+28.485%	200	+124.057%
2026-05-29	0.660000	0.660000	0.660000	0.660000	-18.337%	156	+187.879%
2026-05-28	0.808200	0.808200	0.808200	0.808200	+7.760%	100	+135.090%
2026-05-26	0.750000	0.750000	0.750000	0.750000	-6.716%	641	+153.333%
2026-05-20	0.804000	0.804000	0.804000	0.804000	+46.182%	400	+136.318%
2026-05-18	0.822576	0.822576	0.550000	0.550000	-36.919%	2,720	+245.455%
2026-05-15	0.871900	0.871900	0.871900	0.871900	+30.134%	708	+117.915%
2026-05-14	0.600000	0.670000	0.600000	0.670000	+21.818%	1,300	+183.582%
2026-05-13	0.576800	0.576800	0.550000	0.550000	-36.927%	1,435	+245.455%
2026-05-08	0.362000	0.872000	0.362000	0.872000	-1.691%	650	+117.890%
2026-05-07	0.887000	0.887000	0.887000	0.887000	+151.275%	100	+114.205%
2026-05-06	0.650000	0.650000	0.353000	0.353000	-60.778%	4,883	+438.244%
2026-05-04	0.600000	0.904290	0.600000	0.900000	+49.750%	7,520	+111.111%
2026-04-30	0.601000	0.601000	0.601000	0.601000	0.000%	4,112	+216.140%
2026-04-28	0.650000	0.650000	0.601000	0.601000	-12.429%	1,970	+216.140%
2026-04-23	0.998000	0.998000	0.686300	0.686300	-23.198%	2,100	+176.847%
2026-04-22	0.650000	0.893600	0.600000	0.893600	-9.555%	25,645	+112.623%
2026-04-21	0.988000	0.988000	0.988000	0.988000	-2.756%	250	+92.308%
2026-04-20	0.590000	1.016000	0.559000	1.016000	+84.727%	9,550	+87.008%
2026-04-17	0.498000	0.599000	0.498000	0.550000	+21.252%	11,658	+245.455%
2026-04-01	0.453600	0.453600	0.453600	0.453600	+29.600%	100	+318.871%
2026-03-31	0.350000	0.350000	0.350000	0.350000	-28.381%	770	+442.857%
2026-03-11	0.380750	0.488700	0.380750	0.488700	-2.005%	217	+288.787%
2026-03-04	0.341000	0.498700	0.341000	0.498700	-2.350%	651	+280.991%
2026-02-25	0.510700	0.510700	0.510700	0.510700	+81.744%	100	+272.038%
2026-02-24	0.281100	0.281100	0.281000	0.281000	-52.048%	467	+576.157%
2026-02-18	0.281000	0.586000	0.281000	0.586000	+225.556%	1,105	+224.232%
2026-02-17	0.470000	0.470000	0.180000	0.180000	-68.310%	10,560	+955.556%
2026-02-09	0.568000	0.568000	0.568000	0.568000	-3.729%	2,000	+234.507%
2026-01-30	0.588000	0.590000	0.588000	0.590000	+2.076%	1,780	+222.034%
2025-12-29	0.499500	0.578000	0.470000	0.578000	+1.786%	9,586	+228.720%
2025-12-24	0.479990	0.567857	0.479990	0.567857	-3.426%	2,940	+234.591%
2025-12-23	0.588000	0.588000	0.588000	0.588000	+13.077%	100	+223.129%
2025-12-22	0.520000	0.599000	0.520000	0.520000	0.000%	10,120	+265.385%
2025-12-19	0.539750	0.539750	0.520000	0.520000	-13.043%	3,400	+265.385%
2025-12-16	0.404500	0.599000	0.404500	0.598000	+12.830%	6,464	+217.726%
2025-12-12	0.550000	0.550000	0.530000	0.530000	0.000%	5,800	+258.491%
2025-12-11	0.530000	0.530000	0.530000	0.530000	+5.578%	600	+258.491%
2025-12-10	0.502000	0.502000	0.502000	0.502000	+3.116%	131	+278.486%
2025-12-05	0.450000	0.564500	0.450000	0.486830	-13.765%	940	+290.280%
2025-12-02	0.460500	0.564540	0.450000	0.564540	-5.910%	840	+236.557%
2025-11-24	0.599900	0.600000	0.599900	0.600000	0.000%	1,950	+216.667%
2025-11-20	0.599900	0.600000	0.589900	0.600000	0.000%	4,100	+216.667%
2025-11-12	0.412000	0.600000	0.400000	0.600000	-13.583%	5,730	+216.667%
2025-11-04	0.400000	0.694308	0.400000	0.694308	0.000%	900	+173.654%
2025-11-03	0.400000	0.694308	0.400000	0.694308	-13.201%	1,386	+173.654%
2025-10-27	0.799900	0.799900	0.799900	0.799900	0.000%	616	+137.530%
2025-10-23	0.700000	0.799900	0.700000	0.799900	-2.742%	1,000	+137.530%
2025-10-14	0.822450	0.822450	0.822450	0.822450	+105.613%	100	+131.017%
2025-10-13	0.410000	0.410000	0.400000	0.400000	-50.687%	3,050	+375.000%
2025-10-10	0.470000	0.811148	0.409990	0.811148	+12.206%	7,724	+134.236%
2025-10-06	0.398700	0.722908	0.398700	0.722908	+11.217%	425	+162.827%
2025-10-02	0.550000	0.801200	0.470000	0.650000	-19.882%	2,300	+192.308%
2025-10-01	0.470000	0.811300	0.470000	0.811300	+32.652%	4,200	+134.192%
2025-09-29	0.510000	0.611600	0.510000	0.611600	-23.445%	1,700	+210.661%
2025-09-26	0.609990	0.798900	0.481400	0.798900	-1.492%	6,100	+137.827%
2025-09-12	0.551000	0.811000	0.540000	0.811000	-0.001%	3,440	+134.279%
2025-09-03	0.610000	0.811010	0.600000	0.811010	-4.576%	2,056	+134.276%
2025-09-02	0.610000	0.849900	0.610000	0.849900	+0.012%	1,100	+123.556%
2025-08-28	0.663975	0.849800	0.663975	0.849800	+6.491%	2,300	+123.582%
2025-08-27	0.798000	0.798000	0.798000	0.798000	-6.305%	1,000	+138.095%
2025-08-25	0.564900	0.851700	0.540000	0.851700	+6.403%	4,200	+123.083%
2025-08-19	0.550000	0.800445	0.550000	0.800445	-0.765%	4,100	+137.368%
2025-08-18	0.550000	0.806615	0.550000	0.806615	-6.197%	2,100	+135.552%
2025-08-12	0.859900	0.859900	0.859900	0.859900	+65.334%	100	+120.956%
2025-08-11	0.520100	0.520100	0.520100	0.520100	-38.285%	1,005	+265.314%
2025-08-08	0.510000	0.879700	0.510000	0.842745	-4.201%	2,335	+125.454%
2025-08-07	0.510100	0.879700	0.510100	0.879700	+4.569%	434	+115.983%
2025-08-05	0.550000	0.849700	0.550000	0.841260	-4.391%	580	+125.852%
2025-07-30	0.841430	0.879900	0.841430	0.879900	+62.944%	200	+115.934%
2025-07-29	0.540000	0.540000	0.540000	0.540000	-30.769%	200	+251.852%
2025-07-25	0.780000	0.780000	0.780000	0.780000	+4.000%	125	+143.590%
2025-07-18	0.650000	0.947725	0.650000	0.750000	+20.987%	1,501	+153.333%
2025-07-17	0.619900	0.619900	0.615930	0.619900	+14.818%	2,099	+206.501%
2025-07-15	0.549900	0.549900	0.539900	0.539900	+34.270%	1,550	+251.917%
2025-07-14	0.402100	0.505600	0.402100	0.402100	-25.537%	2,099	+372.519%
2025-07-09	0.540000	0.540100	0.540000	0.540000	+0.390%	2,484	+251.852%
2025-07-08	0.400100	0.537900	0.400100	0.537900	+28.041%	250	+253.226%
2025-07-03	0.400100	0.420100	0.400100	0.420100	+2.416%	2,000	+352.273%
2025-07-01	0.410190	0.410190	0.410190	0.410190	-8.847%	400	+363.200%
2025-06-25	0.450000	0.450000	0.450000	0.450000	-9.475%	600	+322.222%
2025-06-23	0.418550	0.497100	0.418550	0.497100	+10.467%	4,100	+282.217%
2025-06-18	0.450000	0.450000	0.450000	0.450000	-14.773%	400	+322.222%
2025-06-16	0.547900	0.548000	0.528000	0.528000	+0.019%	6,283	+259.848%
2025-06-12	0.527900	0.527900	0.527900	0.527900	+0.860%	5,125	+259.917%
2025-06-11	0.504430	0.547900	0.403000	0.523400	-4.472%	7,500	+263.011%
2025-06-09	0.547900	0.547900	0.547900	0.547900	+3.789%	624	+246.779%
2025-06-06	0.412500	0.527900	0.412500	0.527900	+4.840%	1,100	+259.917%
2025-05-28	0.444370	0.503530	0.444370	0.503530	+0.706%	500	+277.336%
2025-05-23	0.500000	0.500000	0.500000	0.500000	-7.063%	1,026	+280.000%
2025-05-22	0.538000	0.538000	0.538000	0.538000	+5.492%	100	+253.160%
2025-05-21	0.509990	0.509990	0.509990	0.509990	-6.936%	1,090	+272.556%
2025-05-19	0.538000	0.548000	0.538000	0.548000	+9.600%	2,500	+246.715%
2025-05-16	0.500000	0.500000	0.500000	0.500000	-5.660%	500	+280.000%
2025-05-06	0.530000	0.530000	0.530000	0.530000	+17.778%	100	+258.491%
2025-05-05	0.450000	0.450000	0.450000	0.450000	-18.182%	1,000	+322.222%
2025-05-02	0.400000	0.550000	0.400000	0.550000	0.000%	4,354	+245.455%
2025-04-29	0.400100	0.550000	0.400100	0.550000	-4.828%	2,160	+245.455%
2025-04-23	0.577900	0.577900	0.577900	0.577900	+0.017%	105	+228.777%
2025-04-22	0.577800	0.577800	0.577800	0.577800	+3.586%	1,665	+228.834%
2025-04-14	0.577700	0.577700	0.488900	0.557800	-1.778%	1,306	+240.624%
2025-04-09	0.409990	0.567900	0.409990	0.567900	+1.774%	672	+234.566%
2025-04-07	0.558000	0.558000	0.558000	0.558000	-1.761%	3,490	+240.502%
2025-04-01	0.420000	0.568000	0.420000	0.568000	+42.000%	2,600	+234.507%
2025-03-31	0.400000	0.400000	0.400000	0.400000	-28.965%	435	+375.000%
2025-03-28	0.400000	0.563100	0.400000	0.563100	+8.288%	250	+237.418%
2025-03-26	0.411000	0.520000	0.411000	0.520000	-3.704%	300	+265.385%
2025-03-25	0.411000	0.540000	0.411000	0.540000	-10.000%	800	+251.852%
2025-03-05	0.600000	0.600000	0.600000	0.600000	+66.671%	3,535	+216.667%
2025-03-04	0.351000	0.359990	0.351000	0.359990	-40.002%	5,000	+427.792%
2025-03-03	0.350000	0.600000	0.350000	0.600000	+8.597%	4,550	+216.667%
2025-02-26	0.552500	0.552500	0.552500	0.552500	-7.917%	100	+243.891%
2025-02-07	0.604012	0.640000	0.600000	0.600000	+81.050%	4,090	+216.667%
2025-02-06	0.331400	0.331400	0.331400	0.331400	-29.173%	120	+473.325%
2025-02-04	0.520000	0.522500	0.467900	0.467900	-26.661%	9,100	+306.070%
2025-01-31	0.580000	0.638000	0.580000	0.638000	-4.562%	2,125	+197.806%
2025-01-30	0.668500	0.668500	0.668500	0.668500	+1.596%	950	+184.218%
2025-01-28	0.522000	0.658000	0.522000	0.658000	-6.000%	1,150	+188.754%
2025-01-23	0.700000	0.700000	0.700000	0.700000	+2.941%	570	+171.429%
2025-01-22	0.570000	0.680000	0.570000	0.680000	-2.857%	3,086	+179.412%
2025-01-17	0.620000	0.700000	0.570100	0.700000	+20.172%	2,200	+171.429%
2025-01-13	0.607500	0.607500	0.582500	0.582500	+0.433%	324	+226.180%
2025-01-10	0.620000	0.620000	0.579990	0.579990	+1.753%	1,875	+227.592%
2025-01-08	0.570000	0.570000	0.570000	0.570000	-10.236%	3,000	+233.333%
2025-01-07	0.700000	0.700000	0.635000	0.635000	-15.107%	1,065	+199.213%
2025-01-03	0.737300	0.748000	0.737300	0.748000	+11.692%	200	+154.011%
2025-01-02	0.669700	0.669700	0.669700	0.669700	+96.105%	894	+183.709%
2024-12-31	0.341500	0.341500	0.341500	0.341500	-41.624%	1,058	+456.369%
2024-12-30	0.467500	0.585000	0.467500	0.585000	+14.706%	6,860	+224.786%
2024-12-27	0.510000	0.510000	0.510000	0.510000	-12.806%	960	+272.549%
2024-12-26	0.672500	0.672500	0.584900	0.584900	-35.011%	7,815	+224.842%
2024-12-24	0.890000	0.900000	0.890000	0.900000	-5.063%	2,090	+111.111%
2024-12-19	0.642300	0.948000	0.642300	0.948000	+5.333%	2,400	+100.422%
2024-12-12	0.627200	0.900000	0.627200	0.900000	+6.869%	1,100	+111.111%
2024-12-05	0.496150	0.842156	0.496150	0.842156	-6.427%	2,825	+125.611%
2024-12-04	0.491200	0.900000	0.491200	0.900000	-17.431%	2,160	+111.111%
2024-11-21	0.675000	1.090000	0.675000	1.090000	0.000%	400	+74.312%
2024-11-20	0.750000	1.090000	0.750000	1.090000	0.000%	500	+74.312%
2024-11-19	0.750100	1.090000	0.750000	1.090000	0.000%	415	+74.312%
2024-11-18	1.095000	1.095000	1.090000	1.090000	0.000%	1,300	+74.312%
2024-11-14	1.090000	1.090000	1.090000	1.090000	0.000%	400	+74.312%
2024-11-13	1.090000	1.090000	1.090000	1.090000	0.000%	200	+74.312%
2024-11-11	1.000000	1.090000	1.000000	1.090000	+3.810%	4,880	+74.312%
2024-11-05	1.000000	1.070000	1.000000	1.050000	+5.000%	6,385	+80.952%
2024-11-04	0.930000	1.000000	0.930000	1.000000	+25.000%	4,800	+90.000%
2024-11-01	0.809990	0.809990	0.800000	0.800000	-17.526%	2,000	+137.500%
2024-10-24	0.854000	0.970000	0.800000	0.970000	-14.912%	2,500	+95.876%
2024-10-08	0.950000	1.140000	0.950000	1.140000	+20.000%	1,469	+66.667%
2024-10-07	0.950000	1.012100	0.950000	0.950000	-13.636%	8,442	+100.000%
2024-10-01	0.960000	1.100000	0.960000	1.100000	0.000%	1,100	+72.727%
2024-09-27	1.009900	1.100000	1.000000	1.100000	-8.333%	760	+72.727%
2024-09-25	1.200000	1.200000	1.200000	1.200000	-4.000%	199	+58.333%
2024-09-20	1.250000	1.250000	1.250000	1.250000	-1.575%	100	+52.000%
2024-09-19	0.965000	1.270000	0.965000	1.270000	+38.043%	2,100	+49.606%
2024-09-16	0.816500	1.030000	0.772200	0.920000	-7.720%	3,305	+106.522%
2024-09-06	1.240000	1.240000	0.996970	0.996970	-25.040%	3,500	+90.577%
2024-08-27	0.900000	1.442000	0.900000	1.330000	+33.013%	13,842	+42.857%
2024-08-26	0.999900	0.999900	0.999900	0.999900	-0.010%	8,487	+90.019%
2024-08-23	1.000000	1.000000	1.000000	1.000000	+1.020%	200	+90.000%
2024-08-16	0.800000	0.989900	0.800000	0.989900	+11.250%	1,800	+91.939%
2024-08-15	0.899900	0.899900	0.889800	0.889800	-1.133%	600	+113.531%
2024-08-14	0.899900	0.900000	0.899900	0.900000	+1.135%	7,000	+111.111%
2024-08-13	0.720000	0.889900	0.700000	0.889900	+23.599%	5,300	+113.507%
2024-08-12	0.750000	0.750000	0.700000	0.719990	-20.001%	900	+163.893%
2024-08-05	0.800000	0.900000	0.689990	0.900000	+12.500%	2,200	+111.111%
2024-07-31	0.600000	0.845530	0.163100	0.800000	-20.000%	16,825	+137.500%
2024-07-30	1.050000	1.050000	0.543300	1.000000	-4.762%	15,575	+90.000%
2024-07-26	1.050000	1.050000	1.050000	1.050000	0.000%	1,000	+80.952%
2024-07-22	1.060000	1.060000	1.050000	1.050000	-16.000%	439	+80.952%
2024-07-17	1.269900	1.290000	1.250000	1.250000	+0.806%	3,500	+52.000%
2024-07-16	1.250000	1.250000	1.130000	1.240000	-11.429%	6,451	+53.226%
2024-07-15	1.130000	1.400000	1.130000	1.400000	+11.120%	315	+35.714%
2024-07-12	1.250000	1.259900	1.250000	1.259900	-2.333%	400	+50.806%
2024-07-11	1.299900	1.299900	1.290000	1.290000	+4.032%	1,100	+47.287%
2024-07-09	1.240000	1.240000	1.240000	1.240000	-34.043%	600	+53.226%
2024-07-08	1.880000	1.880000	1.880000	1.880000	+1.622%	149	+1.064%
2024-06-25	1.740000	1.850000	1.740000	1.850000	-2.116%	735	+2.703%
2024-06-24	1.420000	1.890000	1.135000	1.890000	-5.025%	5,773	+0.529%
2024-06-21	1.300000	2.070000	1.300000	1.990000	+53.077%	1,480	-4.523%
2024-06-17	1.100000	1.300000	1.100000	1.300000	+14.035%	4,531	+46.154%
2024-06-14	0.900000	1.140000	0.880000	1.140000	+14.000%	1,745	+66.667%
2024-06-13	1.070000	1.070000	1.000000	1.000000	-13.043%	2,855	+90.000%
2024-06-12	0.990000	1.150000	0.990000	1.150000	+16.162%	2,000	+65.217%
2024-06-07	0.980000	0.990000	0.980000	0.990000	+1.020%	5,100	+91.919%
2024-06-06	0.959990	1.022000	0.870000	0.980000	+2.618%	15,100	+93.878%
2024-06-05	0.955000	0.955000	0.955000	0.955000	-4.020%	100	+98.953%
2024-06-04	1.000000	1.170000	0.960000	0.995000	-0.500%	2,300	+90.955%
2024-06-03	1.000000	1.000000	1.000000	1.000000	-17.355%	300	+90.000%
2024-05-29	1.250000	1.250000	1.210000	1.210000	-3.200%	1,126	+57.025%
2024-05-28	1.180000	1.300000	1.150000	1.250000	+13.636%	13,000	+52.000%
2024-05-23	1.010000	1.100000	0.960000	1.100000	+10.000%	10,910	+72.727%
2024-05-22	1.067500	1.090000	1.000000	1.000000	-9.091%	3,302	+90.000%
2024-05-21	1.100000	1.100000	0.955000	1.100000	-11.290%	7,989	+72.727%
2024-05-20	1.350000	1.350000	1.240000	1.240000	-13.287%	1,138	+53.226%
2024-05-17	1.350000	1.430000	1.330000	1.430000	+1.418%	5,248	+32.867%
2024-05-16	1.360000	1.410000	1.360000	1.410000	+2.174%	1,300	+34.752%
2024-05-15	1.330000	1.420000	1.330000	1.380000	-4.167%	1,550	+37.681%
2024-05-14	1.420000	1.440000	1.330000	1.440000	+0.699%	2,200	+31.944%
2024-05-09	1.330000	1.430000	1.330000	1.430000	-2.721%	560	+32.867%
2024-05-06	1.405000	1.470000	1.405000	1.470000	-2.000%	308	+29.252%
2024-05-03	1.390000	1.500000	1.330000	1.500000	+5.634%	8,100	+26.667%
2024-05-02	1.500000	1.500000	1.350000	1.420000	-1.389%	445	+33.803%
2024-05-01	1.600000	1.600000	1.260000	1.440000	+3.971%	3,848	+31.944%
2024-04-30	1.240000	1.440000	1.240000	1.385000	-15.031%	2,794	+37.184%
2024-04-25	1.630000	1.630000	1.630000	1.630000	+12.414%	39,028	+16.564%
2024-04-23	1.630000	1.630000	1.450000	1.450000	0.000%	8,100	+31.034%
2024-04-22	1.450000	1.450000	1.450000	1.450000	-16.667%	175	+31.034%
2024-04-18	1.410000	1.740000	1.410000	1.740000	-0.571%	367	+9.195%
2024-04-17	1.750000	1.750000	1.750000	1.750000	+2.489%	1,028	+8.571%
2024-04-15	1.650000	1.707500	1.450000	1.707500	-6.694%	7,100	+11.274%
2024-04-12	1.480000	1.970000	1.480000	1.830000	+7.647%	600	+3.825%
2024-04-05	1.700000	1.710000	1.700000	1.700000	-15.000%	3,800	+11.765%
2024-04-04	1.900000	2.010000	1.900000	2.000000	+5.263%	800	-5.000%
2024-04-03	1.900000	1.900000	1.900000	1.900000	+14.458%	100	0.000%
2024-04-02	1.700000	1.700000	1.660000	1.660000	-16.583%	2,000	+14.458%
2024-04-01	1.680000	2.000000	1.680000	1.990000	+17.059%	2,416	-4.523%
2024-03-26	1.715000	1.715000	1.700000	1.700000	0.000%	200	+11.765%
2024-03-25	1.720000	2.000000	1.700000	1.700000	-3.409%	3,900	+11.765%
2024-03-22	1.700000	1.760000	1.700000	1.760000	-0.565%	200	+7.955%
2024-03-21	1.770000	1.770000	1.770000	1.770000	+5.357%	100	+7.345%
2024-03-20	1.700000	1.703500	1.655000	1.680000	-5.618%	3,546	+13.095%
2024-03-18	1.690000	1.780000	1.470000	1.780000	-3.261%	15,119	+6.742%
2024-03-15	1.840000	1.840000	1.840000	1.840000	+10.843%	100	+3.261%
2024-03-13	1.650000	1.660000	1.650000	1.660000	-16.583%	2,202	+14.458%
2024-03-12	1.555000	1.990000	1.555000	1.990000	+20.606%	3,469	-4.523%
2024-03-11	1.650000	1.650000	1.650000	1.650000	-17.085%	3,800	+15.152%
2024-03-08	1.570000	1.990000	1.570000	1.990000	+10.556%	600	-4.523%
2024-03-07	1.840000	1.940000	1.630000	1.800000	-2.174%	6,606	+5.556%
2024-03-06	1.560000	1.840000	1.560000	1.840000	+17.197%	2,144	+3.261%
2024-03-05	1.560000	1.570000	1.550000	1.570000	-1.258%	7,200	+21.019%
2024-03-01	1.600000	1.600000	1.590000	1.590000	-15.873%	2,336	+19.497%
2024-02-29	1.719000	1.890000	1.600000	1.890000	-0.526%	1,317	+0.529%
2024-02-26	1.650000	1.900000	1.650000	1.900000	+12.426%	444	0.000%
2024-02-23	1.750000	1.930000	1.690000	1.690000	-12.435%	3,200	+12.426%
2024-02-21	1.800000	1.980000	1.800000	1.930000	+10.286%	2,400	-1.554%
2024-02-20	1.570000	1.990000	1.570000	1.750000	+4.790%	700	+8.571%
2024-02-16	1.595000	1.670000	1.595000	1.670000	-1.765%	238	+13.772%
2024-02-15	1.700000	1.700000	1.700000	1.700000	+6.250%	100	+11.765%
2024-02-14	1.750000	2.020000	1.550000	1.600000	-8.571%	5,805	+18.750%
2024-02-13	1.760000	1.810000	1.750000	1.750000	-15.865%	2,594	+8.571%
2024-02-12	1.970000	2.080000	1.750000	2.080000	0.000%	1,900	-8.654%
2024-02-09	1.700000	2.080000	1.700000	2.080000	+4.000%	3,937	-8.654%
2024-02-07	2.000000	2.000000	2.000000	2.000000	-2.439%	504	-5.000%
2024-02-06	1.840000	2.050000	1.700000	2.050000	+11.413%	1,200	-7.317%
2024-02-05	1.898000	2.000000	1.550000	1.840000	-8.458%	8,588	+3.261%
2024-02-02	1.870000	2.010000	1.870000	2.010000	+0.500%	700	-5.473%
2024-02-01	1.870000	2.000000	1.870000	2.000000	0.000%	200	-5.000%
2024-01-31	2.000000	2.000000	2.000000	2.000000	+2.564%	100	-5.000%
2024-01-30	1.756800	2.030000	1.660000	1.950000	+4.278%	3,300	-2.564%
2024-01-26	1.870000	1.870000	1.870000	1.870000	+0.538%	850	+1.604%
2024-01-24	1.860000	1.860000	1.860000	1.860000	0.000%	195	+2.151%
2024-01-19	1.750000	2.040000	1.750000	1.860000	-8.824%	3,296	+2.151%
2024-01-18	1.810000	2.040000	1.810000	2.040000	+5.699%	1,640	-6.863%
2024-01-12	1.925000	1.930000	1.925000	1.930000	-5.392%	600	-1.554%
2024-01-11	1.800000	2.040000	1.800000	2.040000	+4.029%	300	-6.863%
2024-01-09	1.865500	2.050000	1.750000	1.961000	-5.721%	2,600	-3.111%
2024-01-08	2.080000	2.080000	2.080000	2.080000	+0.483%	100	-8.654%
2024-01-05	1.785000	2.070000	1.785000	2.070000	0.000%	4,002	-8.213%
2024-01-04	1.837500	2.070000	1.700000	2.070000	+7.532%	1,861	-8.213%
2024-01-03	1.750000	1.925000	1.750000	1.925000	-4.229%	200	-1.299%
2023-12-29	1.850000	2.010000	1.800000	2.010000	+8.649%	2,100	-5.473%
2023-12-28	1.850000	1.850000	1.850000	1.850000	-10.628%	2,050	+2.703%
2023-12-26	1.850000	2.070000	1.850000	2.070000	+14.365%	551	-8.213%
2023-12-22	1.810000	1.810000	1.810000	1.810000	-9.500%	259	+4.972%
2023-12-21	1.810000	2.000000	1.810000	2.000000	+11.111%	550	-5.000%
2023-12-20	2.000000	2.000000	1.800000	1.800000	-9.548%	2,045	+5.556%
2023-12-19	1.850000	1.990000	1.850000	1.990000	-4.785%	2,100	-4.523%
2023-12-18	1.700000	2.090000	1.700000	2.090000	+4.500%	1,818	-9.091%
2023-12-15	1.800000	2.000000	1.800000	2.000000	0.000%	4,185	-5.000%
2023-12-14	2.000000	2.000000	2.000000	2.000000	+0.503%	200	-5.000%
2023-12-13	1.850000	1.990000	1.850000	1.990000	-5.238%	1,600	-4.523%
2023-12-12	2.050000	2.110000	1.700000	2.100000	-0.615%	1,073	-9.524%
2023-12-07	1.820000	2.113000	1.620000	2.113000	+14.837%	7,924	-10.080%
2023-12-06	1.910000	1.910000	1.840000	1.840000	-9.804%	5,975	+3.261%
2023-12-05	1.910000	2.040000	1.910000	2.040000	-0.488%	200	-6.863%
2023-12-04	2.050000	2.050000	2.050000	2.050000	-2.381%	100	-7.317%
2023-11-30	2.100000	2.100000	2.100000	2.100000	0.000%	100	-9.524%
2023-11-29	2.070000	2.100000	1.900000	2.100000	+2.066%	6,500	-9.524%
2023-11-28	2.050000	2.100000	2.050000	2.057500	+0.366%	3,800	-7.655%
2023-11-27	2.190000	2.190000	2.010000	2.050000	-10.870%	4,000	-7.317%
2023-11-22	2.200000	2.300000	2.170000	2.300000	0.000%	2,497	-17.391%
2023-11-21	2.150000	2.300000	2.050000	2.300000	0.000%	5,550	-17.391%
2023-11-20	2.150000	2.300000	2.150000	2.300000	+0.437%	1,150	-17.391%
2023-11-17	2.155000	2.290000	2.155000	2.290000	+1.778%	950	-17.031%
2023-11-16	2.250000	2.250000	2.250000	2.250000	+7.143%	100	-15.556%
2023-11-14	2.100000	2.100000	2.100000	2.100000	-8.696%	1,001	-9.524%
2023-11-13	2.200000	2.300000	2.060000	2.300000	0.000%	4,827	-17.391%
2023-11-09	2.300000	2.300000	2.300000	2.300000	+4.545%	2,567	-17.391%
2023-11-08	2.300000	2.460000	2.070000	2.200000	-4.348%	2,957	-13.636%
2023-11-07	2.300000	2.300000	2.070000	2.300000	+0.437%	1,519	-17.391%
2023-11-03	2.200000	2.290000	2.200000	2.290000	+4.091%	3,160	-17.031%
2023-10-31	2.100000	2.200000	2.100000	2.200000	+7.317%	401	-13.636%
2023-10-30	2.100000	2.290000	1.920000	2.050000	-14.226%	5,608	-7.317%
2023-10-27	2.400000	2.400000	2.200000	2.390000	+2.575%	1,200	-20.502%
2023-10-24	2.500000	2.500000	2.200000	2.330000	-6.426%	5,647	-18.455%
2023-10-23	2.310000	2.490000	2.230000	2.490000	+0.403%	4,400	-23.695%
2023-10-20	2.260000	2.550000	2.260000	2.480000	-4.615%	4,260	-23.387%
2023-10-19	2.500000	2.600000	2.500000	2.600000	+7.106%	1,100	-26.923%
2023-10-18	2.350000	2.427500	2.350000	2.427500	+3.298%	440	-21.730%
2023-10-17	2.100000	2.350000	2.100000	2.350000	0.000%	200	-19.149%
2023-10-13	2.365000	2.400000	2.000000	2.350000	+0.858%	10,271	-19.149%
2023-10-12	2.330000	2.500000	2.330000	2.330000	-6.800%	9,414	-18.455%
2023-10-11	2.300000	2.500000	2.250000	2.500000	+8.225%	3,500	-24.000%
2023-10-10	2.300000	2.500000	2.200000	2.310000	+6.452%	12,429	-17.749%
2023-10-09	2.170000	2.170000	2.170000	2.170000	-5.033%	500	-12.442%
2023-10-06	2.110000	2.285000	2.110000	2.285000	+8.294%	3,800	-16.849%
2023-10-05	2.000000	2.275000	2.000000	2.110000	+0.476%	9,901	-9.953%
2023-10-04	2.000000	2.100000	1.950000	2.100000	-4.110%	700	-9.524%
2023-10-03	2.000000	2.190000	1.900000	2.190000	+10.050%	1,052	-13.242%
2023-10-02	1.910000	1.990000	1.900000	1.990000	+7.568%	1,300	-4.523%
2023-09-29	1.940000	1.940000	1.850000	1.850000	+1.370%	1,752	+2.703%
2023-09-28	1.760000	2.000000	1.760000	1.825000	-10.539%	5,434	+4.110%
2023-09-27	1.900000	2.040000	1.850000	2.040000	+9.683%	300	-6.863%
2023-09-26	1.700000	1.859900	1.600000	1.859900	+10.708%	1,715	+2.156%
2023-09-25	1.900000	1.900000	1.370000	1.680000	-11.579%	6,280	+13.095%
2023-09-22	2.000000	2.200000	1.900000	1.900000	-19.492%	1,560	0.000%
2023-09-21	2.250000	2.360000	2.050000	2.360000	+2.609%	3,963	-19.492%
2023-09-19	2.300000	2.300000	2.300000	2.300000	-0.862%	200	-17.391%
2023-09-18	2.200000	2.350000	1.950000	2.320000	-3.333%	2,800	-18.103%
2023-09-15	2.240000	2.400000	2.020000	2.400000	-7.692%	1,400	-20.833%
2023-09-13	2.470000	2.600000	2.470000	2.600000	+2.362%	1,000	-26.923%
2023-09-11	2.220000	2.540000	2.220000	2.540000	0.000%	600	-25.197%
2023-09-08	2.400000	2.540000	2.300000	2.540000	-0.392%	1,022	-25.197%
2023-09-07	2.400000	2.550000	1.910000	2.550000	+8.511%	1,370	-25.490%
2023-09-06	2.333000	2.350000	2.100000	2.350000	+17.500%	429	-19.149%
2023-09-05	2.570000	2.570000	2.000000	2.000000	-13.420%	5,527	-5.000%
2023-09-01	2.390000	2.390000	2.200000	2.310000	-3.750%	2,850	-17.749%
2023-08-31	2.500000	2.540000	2.300000	2.400000	+2.128%	9,333	-20.833%
2023-08-30	2.000000	2.350000	2.000000	2.350000	+17.500%	200	-19.149%
2023-08-29	2.150000	2.150000	1.800000	2.000000	-6.977%	12,359	-5.000%
2023-08-25	2.150000	2.150000	2.050000	2.150000	+2.381%	6,229	-11.628%
2023-08-24	2.350000	2.350000	2.100000	2.100000	-14.980%	1,525	-9.524%
2023-08-23	2.350000	2.470000	2.290000	2.470000	-0.403%	3,504	-23.077%
2023-08-22	2.480000	2.480000	2.480000	2.480000	0.000%	1,100	-23.387%
2023-08-18	2.475000	2.500000	2.390000	2.480000	-0.800%	1,700	-23.387%

.dark-mode .XXt7Rf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXt7Rf{ color: #333333; background-color: white; border: 2px solid #333333; }BFNHBIOFORCE NANOSCIENCES HLDstock OTC

BFNH
BIOFORCE NANOSCIENCES HLD
stock OTC