Other US listings · BFNH · stock
Bioforce Nanosciences Holdings, INC. (BFNH) stock price history
Every Other US listings trading session of Bioforce Nanosciences Holdings, INC. from May 1, 2007 to Jul 17, 2026: 4,834 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFNH adjusted close, 2007 to 2026
- $10.00
- All time high, 2019
- $2.05
- 52 week high, $0.1800 low
- 4,834
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BFNH key facts
- Bioforce Nanosciences Holdings, INC. (BFNH) closed at $1.50 on Jul 17, 2026 on Other US listings.
- BFNH's all time high close is $10.00, set on Mar 25, 2019; its all time low close is $0.0500 on Feb 24, 2011.
- BFNH's 52 week range is $0.1800 to $2.05.
- BFNH returned +141.9% over the year to Jul 17, 2026 and +25.0% over five years.
- Over ten years BFNH returned +2,900%, +40.5% a year compounded.
- BFNH's deepest drawdown was -99.1% from May 1, 2007 to Feb 24, 2011.
- DataCedar holds 4,834 daily sessions of BFNH history from May 1, 2007, adjusted for splits and dividends, served by the API under a key.
BFNH price chart, 2007 to 2026
BFNH returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | +172.7% |
| 6 months | +158.6% |
| Year to date | +158.6% |
| 1 year | +141.9% |
| 3 years | -16.2% |
| 5 years | +25.0% |
| 10 years | +2,900% |
| Since May 1, 2007 | -74.4% |
| Compound annual growth, 19.2 years | -6.8% |
BFNH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.00 on Mar 25, 2019
- All time low close
- $0.0500 on Feb 24, 2011
- 52 week high
- $2.05 on Jul 6, 2026
- 52 week low
- $0.1800 on Feb 17, 2026
- Deepest drawdown
- -99.1% from May 1, 2007 to Feb 24, 2011, recovered Dec 29, 2017
- Best single session
- +666.7% on Apr 3, 2014
- Worst single session
- -83.3% on Sep 19, 2014
- Volatility, 1 year annualised
- 319.8%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2017, +11,900%
- Worst calendar year
- 2019, -85%
BFNH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 1, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.5800 | $2.05 | $0.1800 | $1.50 | +158.6% | 347K | 135 |
| 2025 | $0.6700 | $0.9500 | $0.3300 | $0.5800 | +70.6% | 214.5K | 250 |
| 2024 | $2.01 | $2.08 | $0.1600 | $0.3400 | -83.1% | 434.3K | 252 |
| 2023 | $2.00 | $3.35 | $0.5500 | $2.01 | +1.0% | 848.9K | 250 |
| 2022 | $1.20 | $3.47 | $0.8600 | $1.99 | +65.8% | 373.9K | 251 |
| 2021 | $0.3800 | $2.00 | $0.2500 | $1.20 | +215.8% | 621K | 252 |
| 2020 | $0.8000 | $3.15 | $0.3000 | $0.3800 | -52.5% | 498.8K | 253 |
| 2019 | $5.10 | $10.15 | $0.4500 | $0.8000 | -85.3% | 1M | 252 |
| 2018 | $5.85 | $8.70 | $2.65 | $5.45 | -9.2% | 867.7K | 251 |
| 2017 | $0.0500 | $6.00 | $0.0500 | $6.00 | +11,900% | 699.8K | 251 |
| 2016 | $0.0500 | $0.1000 | $0.0500 | $0.0500 | 0.0% | 82.7K | 252 |
| 2015 | $0.1000 | $0.9500 | $0.0500 | $0.0500 | -50.0% | 889.9K | 252 |
| 2014 | $0.2000 | $1.15 | $0.0500 | $0.1000 | -50.0% | 406.6K | 252 |
| 2013 | $0.0500 | $0.3000 | $0.0500 | $0.2000 | +300.0% | 376.9K | 252 |
| 2012 | $0.0500 | $0.2500 | $0.0500 | $0.0500 | 0.0% | 58.4K | 250 |
| 2011 | $0.1500 | $0.2500 | $0.0500 | $0.0500 | -66.7% | 100.3K | 252 |
| 2010 | $0.4000 | $0.7500 | $0.1000 | $0.1500 | -62.5% | 156.9K | 252 |
| 2009 | $1.00 | $1.00 | $0.1000 | $0.4000 | -60.0% | 554.9K | 252 |
| 2008 | $4.25 | $4.25 | $0.2500 | $1.00 | -76.5% | 694.1K | 253 |
| 2007 | $6.40 | $6.40 | $2.00 | $4.25 | n/a | 447.2K | 170 |
BFNH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.50 | -9.1% |
| June 2026 | $1.65 | +150.0% |
| May 2026 | $0.6600 | +10.0% |
| April 2026 | $0.6000 | +71.4% |
| March 2026 | $0.3500 | -31.4% |
| February 2026 | $0.5100 | -13.6% |
| January 2026 | $0.5900 | +1.7% |
| December 2025 | $0.5800 | -3.3% |
| November 2025 | $0.6000 | -25.0% |
| October 2025 | $0.8000 | +31.1% |
| September 2025 | $0.6100 | -28.2% |
| August 2025 | $0.8500 | -3.4% |
About the BFNH data
Daily bars. 4,834 sessions from May 1, 2007 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BFNH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BFNH share price history
