Free Trial

BioForce Nanosciences (BFNH) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free BFNH Stock Alerts
$1.41
+0.03 (+2.17%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsShort Interest

BioForce Nanosciences Stock Price Performance

5 Day
Performance
-1.40%
1 Month
Performance
-19.43%
3 Month
Performance
-15.57%
6 Month
Performance
-38.43%
Year-To-Date
Performance
-29.85%
1 Year
Performance
+12.80%
Receive BFNH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioForce Nanosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BFNH Stock Chart for Friday, May, 17, 2024

BFNH Chart by TradingView

BioForce Nanosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.38$1.41
+2.17%		$1.41$1.361,300 shs$0.00
05/15/2024$1.44$1.38
-4.17%		$1.42$1.331,550 shs$0.00
05/14/2024$1.43$1.44
+0.70%		$1.44$1.332,200 shs$0.00
05/13/2024$1.43$1.43$1.43$1.4354 shs$0.00
05/10/2024$1.43$1.43$1.43$1.33560 shs$0.00
05/09/2024$1.47$1.43
-2.72%		$1.43$1.33560 shs$0.00
05/07/2024$1.47$1.47$1.47$1.41308 shs$0.00
05/06/2024$1.50$1.47
-2.00%		$1.47$1.41308 shs$22.45 million
05/03/2024$1.42$1.50
+5.63%		$1.50$1.338,100 shs$0.00
05/02/2024$1.44$1.42
-1.39%		$1.50$1.35445 shs$0.00
05/01/2024$1.39$1.44
+3.97%		$1.60$1.263,848 shs$0.00
04/30/2024$1.63$1.39
-15.03%		$1.44$1.242,794 shs$0.00
04/26/2024$1.45$1.63
+12.41%		$1.63$1.6339,028 shs$0.00
04/25/2024$1.45$1.45$1.45$1.458,100 shs$0.00
04/24/2024$1.45$1.45$1.63$1.458,100 shs$0.00
04/23/2024$1.74$1.45
-16.67%		$1.63$1.458,100 shs$0.00
04/22/2024$1.74$1.74$1.74$1.74367 shs$26.57 million
04/18/2024$1.75$1.74
-0.57%		$1.74$1.41367 shs$0.00
04/17/2024$1.71$1.75
+2.49%		$1.75$1.751,028 shs$0.00
04/15/2024$1.83$1.71
-6.69%		$1.71$1.457,100 shs$0.00
04/12/2024$1.70$1.83
+7.65%		$1.97$1.48600 shs$0.00
04/11/2024$1.70$1.70$1.70$1.7030 shs$0.00
04/08/2024$1.70$1.70$1.71$1.703,800 shs$25.96 million
04/05/2024$2.00$1.70
-15.00%		$1.71$1.703,800 shs$0.00
04/04/2024$1.66$2.00
+20.48%		$2.01$1.90800 shs$0.00
04/03/2024$1.66$1.66$1.66$1.662,000 shs$25.35 million
04/02/2024$1.70$1.66
-2.35%		$1.70$1.662,000 shs$0.00
04/01/2024$1.70$1.70$2.00$1.68200 shs$0.00
03/27/2024$1.70$1.70$1.72$1.70200 shs$0.00
03/26/2024$1.70$1.70$1.72$1.70200 shs$0.00
03/25/2024$1.76$1.70
-3.41%		$2.00$1.703,100 shs$0.00
03/22/2024$1.77$1.76
-0.56%		$1.76$1.70200 shs$0.00
03/21/2024$1.66$1.77
+6.95%		$1.77$1.77100 shs$0.00
03/20/2024$1.78$1.66
-7.02%		$1.70$1.663,023 shs$0.00
03/18/2024$1.84$1.78
-3.26%		$1.78$1.4714,119 shs$27.18 million
03/15/2024$1.66$1.66$1.66$1.662,202 shs$0.00
03/14/2024$1.66$1.66$1.66$1.652,202 shs$25.35 million
03/13/2024$1.99$1.66
-16.58%		$1.66$1.652,202 shs$0.00
03/12/2024$1.65$1.99
+20.61%		$1.99$1.563,469 shs$0.00
03/11/2024$1.99$1.65
-17.09%		$1.65$1.653,800 shs$0.00
Urgent Alert: Is the U.S. Implementing a Digital Dollar? (Ad)

Our exclusive guide, "Exploring the Future of the U.S. Dollar in a Digital World," is your essential resource in navigating this uncertain terrain. Inside, you'll find expert insights, strategies, and actionable steps to shield your wealth from the impending digital dollar storm.

Limited time offer! Claim your guide today and stay ahead of the digital dollar revolution.
03/08/2024$1.80$1.99
+10.56%		$1.99$1.57600 shs$0.00
03/07/2024$1.84$1.80
-2.17%		$1.94$1.636,006 shs$0.00
03/06/2024$1.57$1.84
+17.20%		$1.84$1.562,144 shs$0.00
03/05/2024$1.59$1.57
-1.26%		$1.57$1.557,200 shs$0.00
03/04/2024$1.59$1.59$1.60$1.592,300 shs$24.28 million
03/01/2024$1.89$1.59
-15.87%		$1.60$1.592,336 shs$0.00
02/29/2024$1.90$1.89
-0.53%		$1.89$1.601,317 shs$28.86 million
02/28/2024$1.90$1.90$1.90$1.9015 shs$0.00
02/27/2024$1.90$1.90$1.90$1.65444 shs$0.00
02/26/2024$1.69$1.90
+12.43%		$1.90$1.65444 shs$0.00
02/23/2024$1.93$1.69
-12.44%		$1.93$1.693,200 shs$0.00
02/22/2024$1.93$1.93$1.98$1.802,400 shs$0.00
02/21/2024$1.75$1.93
+10.29%		$1.98$1.802,400 shs$0.00
02/20/2024$1.67$1.75
+4.79%		$1.99$1.57700 shs$0.00
02/19/2024$1.67$1.67$1.67$1.60200 shs$25.50 million
02/16/2024$1.70$1.67
-1.76%		$1.67$1.60238 shs$0.00

Related Companies:
This page (OTCMKTS:BFNH) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
How Biden has already won 2024
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This is bad news for Biden…
The Freeport Society
348 million Americans lives to END as we know it?
The Oxford Club