BioForce Nanosciences Holdings, Inc.
BFNHOTCConsumer Defensive● Active
$1.10
+$0.10(+10.00%)
Market Cap$36903900
P/E Ratio—
52W High$1.69
52W Low$0.18
BioForce Nanosciences Holdings, Inc.（BFNH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bfnh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.47
Nov 15, 2022
-68.6% from here
5-Year Low5Y
$0.1631
Jul 31, 2024
+568.3% from low
IPO Priceadj.
$5.85
May 1, 2007
-81.4% since IPO
1 Year Ago
$0.5479
Jun 9, 2025
+98.9% in 1Y
5 Years Ago
$1.70
Jun 8, 2021
-35.9% in 5Y
10 Years Ago
$0.0555
Jun 10, 2016
+1.9K% in 10Y
Historical Price Data · BFNH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.69 | $1.69 | $1.00 | $1.09 | $1.09 | 5K | -35.50% |
| Jun 5, 2026 | $1.28 | $1.58 | $0.70 | $1.58 | $1.58 | 19K | +23.44% |
| Jun 4, 2026 | $0.80 | $1.32 | $0.80 | $1.32 | $1.32 | 12K | +65.00% |
| Jun 3, 2026 | $0.80 | $0.94 | $0.79 | $0.79 | $0.79 | 4K | -1.25% |
| Jun 2, 2026 | $0.85 | $0.85 | $0.76 | $0.76 | $0.76 | 5K | -10.88% |
| Jun 1, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0K | +0.00% |
| May 29, 2026 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0K | +0.00% |
| May 28, 2026 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0K | +0.00% |
| May 27, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0K | +0.00% |
| May 26, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1K | +0.00% |
| May 22, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1K | +0.00% |
| May 21, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1K | +0.00% |
| May 20, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1K | +0.00% |
| May 19, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1K | +0.00% |
| May 18, 2026 | $0.82 | $0.82 | $0.55 | $0.55 | $0.55 | 3K | -33.14% |
| May 15, 2026 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1K | +0.00% |
| May 14, 2026 | $0.60 | $0.67 | $0.60 | $0.67 | $0.67 | 1K | +11.67% |
| May 13, 2026 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 1K | -4.65% |
| May 12, 2026 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0K | +0.00% |
| May 11, 2026 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0K | +0.00% |
Showing 1–20 of 953 records
Annual Stock Price Performance · BFNH
Jan 1 → Dec 31 · 6 years2026+87.9%$0.58 → $1.09
+87.9%
2025-13.4%$0.67 → $0.58
-13.4%
2024-80.5%$1.75 → $0.34
-80.5%
2023+0.5%$2.00 → $2.01
+0.5%
2022+33.6%$1.49 → $1.99
+33.6%
2021-22.6%$1.55 → $1.20
-22.6%
Best Year2026 · +87.9%
Worst Year2024 · -80.5%
Positive Years3 / 6
Avg Annual Return+0.9%
6Y Total Return-29.7%
6Y CAGR~-5.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in BFNH?
If you invested $1,000 in BFNH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19,640
Total Return+1864.0%
CAGR~+34.7% / yr
Profit+$18,640
Based on Jun 10, 2016 · $0.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BioForce Nanosciences Holdings, Inc.（BFNH）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $1.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BFNH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BFNH 历史股价FMP 日线复权 OHLCV