BioForce Nanosciences Holdings, Inc. (BFNH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:41PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3900 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 8,100 |
| 02 May 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4200 | 1.4200 | 400 |
| 01 May 2024 | 1.6000 | 1.6000 | 1.2600 | 1.4400 | 1.4400 | 3,800 |
| 30 Apr 2024 | 1.2400 | 1.4400 | 1.2400 | 1.3900 | 1.3900 | 2,800 |
| 29 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 26 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 25 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 39,000 |
| 24 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 23 Apr 2024 | 1.6300 | 1.6300 | 1.4500 | 1.4500 | 1.4500 | 8,100 |
| 22 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| 19 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 18 Apr 2024 | 1.4100 | 1.7400 | 1.4100 | 1.7400 | 1.7400 | 400 |
| 17 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
| 16 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 15 Apr 2024 | 1.6500 | 1.7100 | 1.4500 | 1.7100 | 1.7100 | 7,100 |
| 12 Apr 2024 | 1.4800 | 1.9700 | 1.4800 | 1.8300 | 1.8300 | 600 |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 05 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 3,800 |
| 04 Apr 2024 | 1.9000 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 800 |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2,000 |
| 01 Apr 2024 | 1.6800 | 2.0000 | 1.6800 | 1.9900 | 1.9900 | 2,400 |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 25 Mar 2024 | 1.7200 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 3,900 |
| 22 Mar 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 200 |
| 21 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
| 20 Mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 3,500 |
| 19 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 18 Mar 2024 | 1.6900 | 1.7800 | 1.4700 | 1.7800 | 1.7800 | 15,100 |
| 15 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 100 |
| 14 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 13 Mar 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 2,200 |
| 12 Mar 2024 | 1.5600 | 1.9900 | 1.5600 | 1.9900 | 1.9900 | 3,500 |
| 11 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,800 |
| 08 Mar 2024 | 1.5700 | 1.9900 | 1.5700 | 1.9900 | 1.9900 | 600 |
| 07 Mar 2024 | 1.8400 | 1.9400 | 1.6300 | 1.8000 | 1.8000 | 6,600 |
| 06 Mar 2024 | 1.5600 | 1.8400 | 1.5600 | 1.8400 | 1.8400 | 2,100 |
| 05 Mar 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 7,200 |
| 04 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 01 Mar 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 2,300 |
| 29 Feb 2024 | 1.7200 | 1.8900 | 1.6000 | 1.8900 | 1.8900 | 1,300 |
| 28 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Feb 2024 | 1.6500 | 1.9000 | 1.6500 | 1.9000 | 1.9000 | 400 |
| 23 Feb 2024 | 1.7500 | 1.9300 | 1.6900 | 1.6900 | 1.6900 | 3,200 |
| 22 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 21 Feb 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9300 | 1.9300 | 2,400 |
| 20 Feb 2024 | 1.5700 | 1.9900 | 1.5700 | 1.7500 | 1.7500 | 700 |
| 16 Feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 200 |
| 15 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| 14 Feb 2024 | 1.7500 | 2.0200 | 1.5500 | 1.6000 | 1.6000 | 5,800 |
| 13 Feb 2024 | 1.7600 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 2,600 |
| 12 Feb 2024 | 1.9700 | 2.0800 | 1.7500 | 2.0800 | 2.0800 | 1,900 |
| 09 Feb 2024 | 1.7000 | 2.0800 | 1.7000 | 2.0800 | 2.0800 | 3,900 |
| 08 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 07 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
| 06 Feb 2024 | 1.8400 | 2.0500 | 1.7000 | 2.0500 | 2.0500 | 1,200 |
| 05 Feb 2024 | 1.9000 | 2.0000 | 1.5500 | 1.8400 | 1.8400 | 8,600 |
| 02 Feb 2024 | 1.8700 | 2.0100 | 1.8700 | 2.0100 | 2.0100 | 700 |
| 01 Feb 2024 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 200 |
| 31 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| 30 Jan 2024 | 1.7600 | 2.0300 | 1.6600 | 1.9500 | 1.9500 | 3,300 |
| 29 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 26 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 900 |
| 25 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 200 |
| 23 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 22 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 19 Jan 2024 | 1.7500 | 2.0400 | 1.7500 | 1.8600 | 1.8600 | 3,300 |
| 18 Jan 2024 | 1.8100 | 2.0400 | 1.8100 | 2.0400 | 2.0400 | 1,600 |
| 17 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 16 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 12 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 600 |
| 11 Jan 2024 | 1.8000 | 2.0400 | 1.8000 | 2.0400 | 2.0400 | 300 |
| 10 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 09 Jan 2024 | 1.8700 | 2.0500 | 1.7500 | 1.9600 | 1.9600 | 2,600 |
| 08 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 100 |
| 05 Jan 2024 | 1.7900 | 2.0700 | 1.7900 | 2.0700 | 2.0700 | 4,000 |
| 04 Jan 2024 | 1.8400 | 2.0700 | 1.7000 | 2.0700 | 2.0700 | 1,900 |
| 03 Jan 2024 | 1.7500 | 1.9300 | 1.7500 | 1.9300 | 1.9300 | 200 |
| 02 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 29 Dec 2023 | 1.8500 | 2.0100 | 1.8000 | 2.0100 | 2.0100 | 2,100 |
| 28 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,100 |
| 27 Dec 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 26 Dec 2023 | 1.8500 | 2.0700 | 1.8500 | 2.0700 | 2.0700 | 600 |
| 22 Dec 2023 | 1.8100 | 2.0900 | 1.8100 | 2.0900 | 2.0900 | 400 |
| 21 Dec 2023 | 1.8100 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 600 |
| 20 Dec 2023 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| 19 Dec 2023 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 2,100 |
| 18 Dec 2023 | 1.7000 | 2.0900 | 1.7000 | 2.0900 | 2.0900 | 1,800 |
| 15 Dec 2023 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 4,200 |
| 14 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| 13 Dec 2023 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 1,600 |
| 12 Dec 2023 | 2.0500 | 2.1100 | 1.7000 | 2.1000 | 2.1000 | 1,100 |
| 11 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.