BioHarvest Sciences Inc. ... (BHST)
5.10
-0.08 (-1.54%)
At close: Mar 03, 2025, 3:55 PM
5.03
-1.37%
After-hours: Mar 03, 2025, 03:56 PM EST
BHST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.35 | 5.35 | 5.01 | 5.03 | -0.21 | -4.01% | 8,595 |
| Feb 28, 2025 | 5.21 | 5.24 | 5.19 | 5.24 | 0.05 | 0.96% | 3,044 |
| Feb 27, 2025 | 5.21 | 5.31 | 5.00 | 5.19 | -0.46 | -8.14% | 8,410 |
| Feb 26, 2025 | 5.78 | 5.78 | 5.65 | 5.65 | 0.57 | 11.22% | 703 |
| Feb 25, 2025 | 5.22 | 5.58 | 5.08 | 5.08 | -0.42 | -7.64% | 6,030 |
| Feb 24, 2025 | 6.01 | 6.04 | 5.11 | 5.50 | -0.45 | -7.56% | 17,453 |
| Feb 21, 2025 | 6.01 | 6.01 | 5.46 | 5.95 | 0.64 | 12.05% | 14,000 |
| Feb 20, 2025 | 5.57 | 5.57 | 5.31 | 5.31 | -0.38 | -6.68% | 17,300 |
| Feb 19, 2025 | 5.87 | 6.07 | 5.60 | 5.69 | -0.45 | -7.33% | 16,700 |
| Feb 18, 2025 | 6.06 | 6.14 | 5.50 | 6.14 | 0.36 | 6.23% | 13,328 |
| Feb 14, 2025 | 5.80 | 5.80 | 5.22 | 5.78 | 0.18 | 3.21% | 5,193 |
| Feb 13, 2025 | 5.82 | 5.82 | 5.58 | 5.60 | -0.22 | -3.78% | 939 |
| Feb 12, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 0.15 | 2.65% | 523 |
| Feb 11, 2025 | 5.80 | 5.92 | 5.67 | 5.67 | -0.28 | -4.71% | 2,300 |
| Feb 10, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 0.18 | 3.12% | 6,767 |
| Feb 7, 2025 | 5.51 | 5.90 | 5.51 | 5.77 | 0.09 | 1.58% | 5,536 |
| Feb 6, 2025 | 5.71 | 5.71 | 5.40 | 5.68 | -0.02 | -0.35% | 3,747 |
| Feb 5, 2025 | 4.99 | 5.72 | 4.99 | 5.70 | 0.06 | 1.06% | 9,972 |
| Feb 4, 2025 | 4.98 | 5.64 | 4.98 | 5.64 | 0.65 | 13.03% | 5,500 |
| Feb 3, 2025 | 4.97 | 4.99 | 4.73 | 4.99 | 0.03 | 0.60% | 6,551 |
| Jan 31, 2025 | 5.19 | 5.19 | 4.72 | 4.96 | -0.23 | -4.43% | 11,140 |
| Jan 30, 2025 | 5.05 | 5.19 | 5.05 | 5.19 | 0.24 | 4.85% | 4,639 |
| Jan 29, 2025 | 5.05 | 5.10 | 4.87 | 4.95 | -0.18 | -3.51% | 7,334 |
| Jan 28, 2025 | 5.20 | 5.20 | 5.07 | 5.13 | -0.26 | -4.82% | 6,000 |
| Jan 27, 2025 | 5.50 | 5.50 | 5.25 | 5.39 | -0.04 | -0.74% | 5,208 |
| Jan 24, 2025 | 5.42 | 5.43 | 5.26 | 5.43 | 0.18 | 3.43% | 3,600 |
| Jan 23, 2025 | 5.57 | 5.60 | 5.24 | 5.25 | -0.30 | -5.41% | 2,900 |
| Jan 22, 2025 | 5.71 | 5.71 | 5.55 | 5.55 | -0.25 | -4.31% | 5,809 |
| Jan 21, 2025 | 5.84 | 5.90 | 5.70 | 5.80 | -0.03 | -0.51% | 10,930 |
| Jan 17, 2025 | 5.85 | 5.99 | 5.83 | 5.83 | -0.07 | -1.19% | 2,600 |
| Jan 16, 2025 | 5.90 | 6.00 | 5.88 | 5.90 | -0.05 | -0.84% | 3,841 |
| Jan 15, 2025 | 6.00 | 6.00 | 5.91 | 5.95 | -0.02 | -0.34% | 4,500 |
| Jan 14, 2025 | 6.19 | 6.19 | 5.97 | 5.97 | -0.06 | -1.00% | 1,800 |
| Jan 13, 2025 | 6.05 | 6.17 | 5.90 | 6.03 | -0.07 | -1.15% | 15,016 |
| Jan 10, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | -0.05 | -0.81% | 3,617 |
| Jan 8, 2025 | 6.14 | 6.20 | 6.06 | 6.15 | -0.02 | -0.32% | 3,935 |
| Jan 7, 2025 | 6.18 | 6.18 | 6.06 | 6.17 | -0.03 | -0.48% | 2,938 |
| Jan 6, 2025 | 6.27 | 6.28 | 6.02 | 6.20 | -0.08 | -1.27% | 9,700 |
| Jan 3, 2025 | 6.19 | 6.28 | 6.11 | 6.28 | 0.16 | 2.61% | 4,300 |
| Jan 2, 2025 | 6.22 | 6.23 | 6.05 | 6.12 | -0.06 | -0.97% | 1,458 |
| Dec 31, 2024 | 6.02 | 6.19 | 5.98 | 6.18 | 0.27 | 4.57% | 5,700 |
| Dec 30, 2024 | 6.21 | 6.21 | 5.91 | 5.91 | -0.24 | -3.90% | 7,418 |
| Dec 27, 2024 | 6.13 | 6.20 | 6.10 | 6.15 | 0.05 | 0.82% | 5,907 |
| Dec 26, 2024 | 6.08 | 6.10 | 6.07 | 6.10 | 0.00 | 0.00% | 1,200 |
| Dec 24, 2024 | 6.14 | 6.18 | 6.10 | 6.10 | -0.10 | -1.61% | 9,100 |
| Dec 23, 2024 | 6.29 | 6.29 | 6.10 | 6.20 | -0.09 | -1.43% | 2,806 |
| Dec 20, 2024 | 6.11 | 6.29 | 6.10 | 6.29 | 0.09 | 1.45% | 1,600 |
| Dec 19, 2024 | 6.15 | 6.34 | 6.09 | 6.20 | 0.00 | 0.00% | 3,630 |
| Dec 18, 2024 | 6.23 | 6.85 | 6.11 | 6.20 | 0.01 | 0.16% | 19,200 |
| Dec 17, 2024 | 6.16 | 6.23 | 6.09 | 6.19 | 0.04 | 0.65% | 7,900 |