BioHarvest Sciences Inc. ... (BHST)
NASDAQ: BHST
· Real-Time Price · USD
8.78
-0.42 (-4.57%)
At close: Oct 03, 2025, 3:59 PM
8.77
-0.11%
After-hours: Oct 03, 2025, 04:10 PM EDT
BHST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.52 | 9.10 | 8.50 | 8.77 | 8.77 | -4.67% | 130,400 |
| Oct 2, 2025 | 9.39 | 9.40 | 7.76 | 9.20 | 9.20 | -0.43% | 95,900 |
| Oct 1, 2025 | 9.40 | 9.40 | 9.10 | 9.24 | 9.24 | -1.81% | 34,744 |
| Sep 30, 2025 | 9.91 | 9.93 | 9.11 | 9.41 | 9.41 | -5.52% | 42,010 |
| Sep 29, 2025 | 10.98 | 11.09 | 9.50 | 9.96 | 9.96 | -8.54% | 74,729 |
| Sep 26, 2025 | 11.00 | 11.00 | 10.15 | 10.89 | 10.89 | -1.00% | 26,717 |
| Sep 25, 2025 | 11.40 | 11.59 | 10.50 | 11.00 | 11.00 | -6.78% | 91,402 |
| Sep 24, 2025 | 11.04 | 12.00 | 11.03 | 11.80 | 11.80 | 7.27% | 173,935 |
| Sep 23, 2025 | 9.53 | 11.18 | 9.20 | 11.00 | 11.00 | 18.41% | 240,789 |
| Sep 22, 2025 | 9.10 | 9.69 | 8.82 | 9.29 | 9.29 | 3.68% | 99,200 |
| Sep 19, 2025 | 9.30 | 9.30 | 8.70 | 8.96 | 8.96 | 2.87% | 9,705 |
| Sep 18, 2025 | 9.08 | 9.10 | 8.51 | 8.71 | 8.71 | -3.22% | 25,400 |
| Sep 17, 2025 | 8.75 | 9.43 | 8.56 | 9.00 | 9.00 | 3.21% | 9,100 |
| Sep 16, 2025 | 9.00 | 9.05 | 8.56 | 8.72 | 8.72 | -3.96% | 10,800 |
| Sep 15, 2025 | 9.10 | 9.60 | 8.70 | 9.08 | 9.08 | 3.06% | 64,143 |
| Sep 12, 2025 | 8.00 | 9.60 | 7.95 | 8.81 | 8.81 | 20.19% | 202,143 |
| Sep 11, 2025 | 7.10 | 7.42 | 7.10 | 7.33 | 7.33 | -0.95% | 13,200 |
| Sep 10, 2025 | 6.50 | 7.44 | 6.49 | 7.40 | 7.40 | 1.65% | 20,444 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.12 | 7.28 | 7.28 | 1.96% | 7,732 |
| Sep 8, 2025 | 7.48 | 7.48 | 7.14 | 7.14 | 7.14 | -5.93% | 4,417 |
Page 1 of 12