BioHarvest Sciences Inc. - Common Stock (BHST)
7.9510
+0.6210 (8.47%)
NASDAQ · Last Trade: Sep 12th, 10:06 AM EDT
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2025 | 7.10 | 7.42 | 7.10 | 7.33 | 13,170 | 7.33 |
| 9/10/2025 | 6.50 | 7.44 | 6.50 | 7.40 | 17,941 | 7.40 |
| 9/09/2025 | 7.50 | 7.50 | 7.12 | 7.28 | 7,732 | 7.28 |
| 9/08/2025 | 7.48 | 7.48 | 7.14 | 7.14 | 4,417 | 7.14 |
| 9/05/2025 | 7.50 | 7.59 | 7.10 | 7.59 | 8,483 | 7.59 |
| 9/04/2025 | 7.60 | 7.74 | 7.44 | 7.61 | 9,407 | 7.61 |
| 9/03/2025 | 7.74 | 7.81 | 7.65 | 7.65 | 6,028 | 7.65 |
| 9/02/2025 | 7.90 | 7.90 | 7.71 | 7.80 | 8,229 | 7.80 |
| 8/29/2025 | 7.79 | 8.35 | 7.71 | 8.18 | 5,933 | 8.18 |
| 8/28/2025 | 8.40 | 8.40 | 7.65 | 7.96 | 21,491 | 7.96 |
| 8/27/2025 | 8.74 | 8.84 | 8.40 | 8.40 | 4,402 | 8.40 |
| 8/26/2025 | 8.10 | 9.45 | 8.00 | 9.00 | 60,807 | 9.00 |
| 8/25/2025 | 8.19 | 8.72 | 8.11 | 8.30 | 10,368 | 8.30 |
| 8/22/2025 | 8.71 | 9.07 | 8.70 | 8.73 | 11,538 | 8.73 |
| 8/21/2025 | 9.28 | 9.41 | 9.00 | 9.10 | 2,575 | 9.10 |
| 8/20/2025 | 9.06 | 9.51 | 9.00 | 9.24 | 6,113 | 9.24 |
| 8/19/2025 | 9.55 | 9.55 | 9.21 | 9.21 | 3,854 | 9.21 |
| 8/18/2025 | 9.62 | 9.69 | 9.10 | 9.60 | 23,347 | 9.60 |
| 8/15/2025 | 9.15 | 9.90 | 8.95 | 9.32 | 74,866 | 9.32 |
| 8/14/2025 | 9.09 | 9.44 | 9.02 | 9.22 | 9,864 | 9.22 |
| 8/13/2025 | 9.15 | 9.64 | 8.66 | 9.49 | 20,829 | 9.49 |
| 8/12/2025 | 9.00 | 9.11 | 8.23 | 9.11 | 9,154 | 9.11 |
| 8/11/2025 | 9.49 | 9.49 | 8.19 | 8.82 | 54,681 | 8.82 |
| 8/08/2025 | 8.16 | 9.50 | 8.16 | 8.76 | 68,582 | 8.76 |
| 8/07/2025 | 7.81 | 8.10 | 7.81 | 8.10 | 22,967 | 8.10 |
| 8/06/2025 | 7.69 | 7.90 | 7.68 | 7.90 | 9,884 | 7.90 |
| 8/05/2025 | 7.54 | 7.54 | 7.50 | 7.50 | 1,371 | 7.50 |
| 8/04/2025 | 7.63 | 7.67 | 7.57 | 7.67 | 717 | 7.67 |
| 8/01/2025 | 7.60 | 7.69 | 7.44 | 7.69 | 816 | 7.69 |
| 7/31/2025 | 7.41 | 7.67 | 7.41 | 7.60 | 7,120 | 7.60 |
| 7/30/2025 | 7.69 | 7.69 | 7.40 | 7.41 | 5,080 | 7.41 |
| 7/29/2025 | 7.50 | 7.69 | 7.50 | 7.56 | 2,256 | 7.56 |
| 7/28/2025 | 7.56 | 7.69 | 7.50 | 7.50 | 2,506 | 7.50 |
| 7/25/2025 | 7.25 | 7.75 | 7.25 | 7.58 | 3,743 | 7.58 |
| 7/24/2025 | 7.29 | 7.99 | 7.06 | 7.85 | 35,897 | 7.85 |
| 7/23/2025 | 6.84 | 7.29 | 6.84 | 7.29 | 37,858 | 7.29 |
| 7/22/2025 | 6.90 | 6.95 | 6.90 | 6.90 | 2,103 | 6.90 |
| 7/21/2025 | 6.90 | 7.00 | 6.84 | 6.84 | 9,777 | 6.84 |
| 7/18/2025 | 7.11 | 7.14 | 6.86 | 6.92 | 3,763 | 6.92 |
| 7/17/2025 | 7.06 | 7.18 | 6.91 | 6.91 | 3,499 | 6.91 |
| 7/16/2025 | 7.16 | 7.16 | 7.05 | 7.05 | 4,210 | 7.05 |
| 7/15/2025 | 7.05 | 7.18 | 7.05 | 7.18 | 3,829 | 7.18 |
| 7/14/2025 | 7.04 | 7.20 | 7.04 | 7.05 | 7,869 | 7.05 |
| 7/11/2025 | 7.09 | 7.25 | 6.93 | 7.18 | 5,226 | 7.18 |
| 7/10/2025 | 7.29 | 7.30 | 7.18 | 7.22 | 9,255 | 7.22 |
| 7/09/2025 | 7.14 | 7.33 | 6.81 | 7.33 | 15,381 | 7.33 |
| 7/08/2025 | 7.11 | 7.19 | 7.00 | 7.14 | 3,291 | 7.14 |
| 7/07/2025 | 6.87 | 7.35 | 6.67 | 7.06 | 24,193 | 7.06 |
| 7/03/2025 | 6.80 | 6.90 | 6.75 | 6.90 | 1,386 | 6.90 |
| 7/02/2025 | 6.71 | 6.95 | 6.71 | 6.94 | 4,024 | 6.94 |
| 7/01/2025 | 6.69 | 6.88 | 6.69 | 6.87 | 2,920 | 6.87 |
| 6/30/2025 | 6.72 | 6.90 | 6.69 | 6.73 | 2,758 | 6.73 |
| 6/27/2025 | 6.87 | 6.90 | 6.55 | 6.71 | 3,777 | 6.71 |
| 6/26/2025 | 6.79 | 6.89 | 6.79 | 6.80 | 2,826 | 6.80 |
| 6/25/2025 | 6.95 | 6.99 | 6.50 | 6.65 | 10,659 | 6.65 |
| 6/24/2025 | 6.83 | 7.02 | 6.83 | 6.90 | 3,846 | 6.90 |
| 6/23/2025 | 7.06 | 7.50 | 6.75 | 6.83 | 16,197 | 6.83 |
| 6/20/2025 | 6.97 | 7.06 | 6.77 | 7.06 | 3,048 | 7.06 |
| 6/18/2025 | 7.10 | 7.10 | 6.80 | 6.95 | 10,583 | 6.95 |
| 6/17/2025 | 6.82 | 7.22 | 6.80 | 6.97 | 9,061 | 6.97 |
| 6/16/2025 | 7.06 | 7.06 | 6.72 | 6.84 | 12,376 | 6.84 |
| 6/13/2025 | 7.14 | 7.54 | 7.00 | 7.20 | 7,908 | 7.20 |
| 6/12/2025 | 7.16 | 7.66 | 7.16 | 7.66 | 6,980 | 7.66 |