BioHarvest Sciences Inc. ... (BHST)
NASDAQ: BHST
· Real-Time Price · USD
7.59
-0.02 (-0.26%)
At close: Sep 05, 2025, 3:59 PM
7.31
-3.69%
After-hours: Sep 05, 2025, 04:10 PM EDT
BHST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.50 | 7.59 | 7.10 | 7.59 | 7.59 | -0.26% | 8,483 |
| Sep 4, 2025 | 7.60 | 7.74 | 7.44 | 7.61 | 7.61 | -0.52% | 9,407 |
| Sep 3, 2025 | 7.74 | 7.81 | 7.65 | 7.65 | 7.65 | -1.92% | 6,028 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.71 | 7.80 | 7.80 | -4.65% | 8,229 |
| Aug 29, 2025 | 7.79 | 8.35 | 7.71 | 8.18 | 8.18 | 2.76% | 6,128 |
| Aug 28, 2025 | 8.40 | 8.40 | 7.65 | 7.96 | 7.96 | -5.24% | 21,500 |
| Aug 27, 2025 | 8.74 | 8.84 | 8.40 | 8.40 | 8.40 | -6.67% | 4,407 |
| Aug 26, 2025 | 8.10 | 9.45 | 8.00 | 9.00 | 9.00 | 8.43% | 60,827 |
| Aug 25, 2025 | 8.19 | 8.72 | 8.11 | 8.30 | 8.30 | -4.93% | 10,400 |
| Aug 22, 2025 | 8.71 | 9.07 | 8.70 | 8.73 | 8.73 | -4.07% | 11,538 |
| Aug 21, 2025 | 9.28 | 9.41 | 9.00 | 9.10 | 9.10 | -1.52% | 2,600 |
| Aug 20, 2025 | 9.06 | 9.51 | 9.00 | 9.24 | 9.24 | 0.33% | 6,113 |
| Aug 19, 2025 | 9.55 | 9.55 | 9.21 | 9.21 | 9.21 | -4.06% | 3,900 |
| Aug 18, 2025 | 9.62 | 9.69 | 9.10 | 9.60 | 9.60 | 3.00% | 23,347 |
| Aug 15, 2025 | 9.15 | 9.90 | 8.95 | 9.32 | 9.32 | 1.08% | 74,900 |
| Aug 14, 2025 | 9.09 | 9.44 | 9.02 | 9.22 | 9.22 | -2.85% | 9,864 |
| Aug 13, 2025 | 9.15 | 9.64 | 8.66 | 9.49 | 9.49 | 4.17% | 20,829 |
| Aug 12, 2025 | 9.00 | 9.11 | 8.23 | 9.11 | 9.11 | 3.29% | 9,200 |
| Aug 11, 2025 | 9.49 | 9.49 | 8.19 | 8.82 | 8.82 | 0.68% | 54,724 |
| Aug 8, 2025 | 8.16 | 9.50 | 8.16 | 8.76 | 8.76 | 8.15% | 68,600 |