Stock listing
OTC:BFNH BioForce Nanosciences Holdings, Inc. Stock
Follow BioForce Nanosciences Holdings, Inc. into a list and get an email when it puts out news.
Share price · OTC:BFNH
$6.85 USD +0.07 (+1.0%)
Close on Nov 3, 2026
- Day range
- $6.73 – $7.12 USDNov 3, 2026
- Volume
- 4,102 sharesNov 3, 2026
- Market cap
- $229.8M USDAt the close on Nov 3, 2026 · price × 33.55M shares outstanding
- 52-week range
- $0.18 – $10.99 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $73,438 USDMedian day 7,650 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · OTC:BFNH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.85 | +0.07 | +1.0% | $6.99 | $7.12 | $6.73 | 4,102 | |
| $6.78 | -0.24 | -3.4% | $7.03 | $7.07 | $6.78 | 2,156 | |
| $7.02 | -0.21 | -2.9% | $7.40 | $7.71 | $7.02 | 1,500 | |
| $7.23 | +0.01 | +0.1% | $7.44 | $7.44 | $7.23 | 400 | |
| $7.22 | -0.19 | -2.6% | $7.34 | $7.38 | $6.87 | 2,181 | |
| $7.41 | -0.59 | -7.4% | $7.95 | $7.95 | $7.34 | 1,500 | |
| $8.00 | -0.08 | -1.0% | $7.43 | $8.31 | $6.13 | 4,279 | |
| $8.08 | -0.30 | -3.6% | $8.34 | $8.53 | $7.74 | 4,012 | |
| $8.38 | +0.86 | +11.4% | $7.70 | $8.48 | $7.35 | 6,200 | |
| $7.52 | +0.82 | +12.2% | $6.71 | $7.63 | $5.19 | 49,800 | |
| $6.70 | -0.17 | -2.5% | $6.81 | $6.89 | $6.57 | 3,700 | |
| $6.87 | -0.04 | -0.6% | $6.95 | $6.99 | $6.75 | 1,800 | |
| $6.91 | +0.31 | +4.7% | $7.25 | $7.25 | $6.60 | 5,100 | |
| $6.60 | -0.37 | -5.3% | $6.99 | $7.10 | $6.60 | 9,900 | |
| $6.97 | -0.49 | -6.6% | $8.00 | $8.00 | $6.71 | 4,700 | |
| $7.46 | -0.74 | -9.0% | $8.41 | $8.43 | $7.46 | 3,200 | |
| $8.20 | -0.20 | -2.4% | $6.60 | $8.96 | $6.60 | 5,200 | |
| $8.40 | -1.05 | -11.1% | $9.45 | $9.45 | $7.89 | 600 | |
| $9.45 | +0.56 | +6.3% | $8.61 | $9.60 | $7.27 | 19,300 | |
| $8.89 | +0.88 | +11.0% | $8.11 | $8.89 | $7.32 | 7,800 | |
| $8.01 | +0.81 | +11.2% | $7.41 | $8.57 | $7.41 | 10,800 | |
| $7.20 | -0.35 | -4.6% | $7.75 | $7.75 | $7.01 | 5,800 | |
| $7.55 | -1.17 | -13.4% | $8.69 | $8.85 | $7.22 | 8,400 | |
| $8.72 | +0.72 | +9.0% | $8.35 | $8.84 | $8.35 | 6,300 | |
| $8.00 | -0.53 | -6.2% | $8.48 | $8.75 | $6.56 | 25,800 | |
| $8.53 | -0.24 | -2.7% | $8.20 | $8.53 | $7.31 | 8,800 | |
| $8.77 | -0.58 | -6.2% | $9.33 | $9.33 | $7.79 | 11,000 | |
| $9.35 | +0.16 | +1.7% | $8.83 | $9.35 | $8.83 | 400 | |
| $9.19 | -0.01 | -0.1% | $9.63 | $9.63 | $9.00 | 4,000 | |
| $9.20 | -0.81 | -8.1% | $10.01 | $10.22 | $8.01 | 23,900 | |
| $10.01 | +0.63 | +6.7% | $9.50 | $10.26 | $9.50 | 7,800 | |
| $9.38 | +0.06 | +0.6% | $8.62 | $9.84 | $8.62 | 2,300 | |
| $9.32 | +0.22 | +2.4% | $8.90 | $10.00 | $8.50 | 9,200 | |
| $9.10 | -0.65 | -6.7% | $9.70 | $9.70 | $7.65 | 24,900 | |
| $9.75 | +0.25 | +2.6% | $10.00 | $10.50 | $8.82 | 16,200 | |
| $9.50 | -0.21 | -2.2% | $10.00 | $10.40 | $8.56 | 22,700 | |
| $9.71 | +0.51 | +5.5% | $9.00 | $10.99 | $6.53 | 28,600 | |
| $9.20 | +1.00 | +12.2% | $8.46 | $9.78 | $8.35 | 26,500 | |
| $8.20 | +1.13 | +16.0% | $6.89 | $10.15 | $6.89 | 52,000 | |
| $7.07 | +0.81 | +12.9% | $6.26 | $7.77 | $6.26 | 42,800 | |
| $6.26 | +0.16 | +2.6% | $6.12 | $6.26 | $6.00 | 5,200 | |
| $6.10 | +0.23 | +3.9% | $5.79 | $6.18 | $5.79 | 4,400 | |
| $5.87 | +0.87 | +17.4% | $5.25 | $5.90 | $4.16 | 33,400 | |
| $5.00 | +0.91 | +22.2% | $3.50 | $5.66 | $3.50 | 21,200 | |
| $4.09 | +0.44 | +12.1% | $3.85 | $4.29 | $3.82 | 8,200 | |
| $3.65 | -0.05 | -1.4% | $3.79 | $3.99 | $3.64 | 13,800 | |
| $3.70 | +0.89 | +31.7% | $2.85 | $3.78 | $2.83 | 8,900 | |
| $2.81 | -0.28 | -9.1% | $3.05 | $3.69 | $2.33 | 11,500 | |
| $3.09 | -0.80 | -20.6% | $3.55 | $3.89 | $2.88 | 9,500 | |
| $3.89 | -0.01 | -0.3% | $3.36 | $3.89 | $3.36 | 1,230 | |
| $3.90 | +0.25 | +6.8% | $3.90 | $3.90 | $3.90 | 210 | |
| $3.65 | -0.22 | -5.7% | $3.81 | $3.81 | $3.37 | 2,500 | |
| $3.87 | +0.16 | +4.3% | $4.02 | $4.04 | $3.87 | 4,100 | |
| $3.71 | -0.13 | -3.4% | $4.20 | $4.20 | $3.36 | 7,500 | |
| $3.84 | +0.23 | +6.4% | $4.00 | $4.14 | $3.83 | 7,900 | |
| $3.61 | +0.21 | +6.2% | $3.40 | $4.04 | $3.34 | 9,300 | |
| $3.40 | +0.70 | +25.9% | $2.71 | $3.40 | $2.71 | 10,500 | |
| $2.70 | +0.12 | +4.7% | $2.76 | $2.77 | $2.58 | 7,800 | |
| $2.58 | +0.16 | +6.6% | $2.42 | $2.58 | $2.42 | 19,800 | |
| $2.42 | +0.19 | +8.5% | $2.18 | $2.47 | $2.18 | 5,300 | |
| $2.23 | -0.02 | -0.9% | $2.30 | $2.30 | $2.10 | 9,500 | |
| $2.25 | +0.41 | +22.3% | $1.79 | $2.25 | $1.79 | 17,600 | |
| $1.84 | 0.00 | 0.0% | $1.84 | $1.84 | $1.84 | 0 | |
| $1.84 | -0.01 | -0.5% | $1.50 | $1.85 | $1.50 | 4,000 | |
| $1.85 | -0.05 | -2.6% | $1.85 | $1.85 | $1.85 | 100 | |
| $1.90 | 0.00 | 0.0% | $1.91 | $1.92 | $1.74 | 2,500 |
- Ticker
- OTC:BFNH
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
BioForce Nanosciences Holdings, Inc. Expands Beyond Nevada with Texas Leasehold Portfolio and Advances Herrin-1 Feasibility Evaluation
Latest news
BioForce Nanosciences Holdings, Inc. Expands Beyond Nevada with Texas Leasehold Portfolio and Advances Herrin-1 Feasibility Evaluation
Oct 22, 2026
Closed $8.38 (+11.4%) on Oct 22, 2026
Bioforce Nanosciences Holdings, Inc. Announces Strategic Oil and Gas Leases in Nevada
Jul 15, 2026
Closed $1.36 (-3.5%) on Jul 15, 2026
Decks
Investor Presentation (January 2009)
Investor deck · 26 slides · Jan 15, 2009
Investor Presentation (May 2007)
Investor deck · 23 slides · May 25, 2007
Investor Presentation (March 2007)
Investor deck · 27 slides · Mar 9, 2007
BioForce Nanosciences Holdings, Inc. on 6ix
- News releases
- 2 in the last 12 months · 4 in all · newest Oct 22, 2026 · oldest 2017
- Decks
- 3 decks · latest Jan 15, 2009
Log in to ask 6ix AI your own questions about BioForce Nanosciences Holdings, Inc.