BioHarvest Sciences Inc. - Common Stock (BHST)
2.7800
+0.0200 (0.72%)
NASDAQ· Last Trade: Jul 12th, 11:00 PM EDT
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 2.74 | 2.86 | 2.74 | 2.78 | 9,000 | 2.78 |
| 7/09/2026 | 2.89 | 2.89 | 2.76 | 2.76 | 61,455 | 2.76 |
| 7/08/2026 | 2.90 | 2.93 | 2.75 | 2.86 | 54,228 | 2.86 |
| 7/07/2026 | 2.90 | 3.05 | 2.89 | 2.90 | 5,357 | 2.90 |
| 7/06/2026 | 2.87 | 3.04 | 2.87 | 2.89 | 60,344 | 2.89 |
| 7/02/2026 | 3.05 | 3.05 | 2.87 | 2.87 | 1,039 | 2.87 |
| 7/01/2026 | 2.90 | 2.98 | 2.90 | 2.91 | 61,488 | 2.91 |
| 6/30/2026 | 2.85 | 3.00 | 2.85 | 2.86 | 78,953 | 2.86 |
| 6/29/2026 | 2.75 | 2.82 | 2.75 | 2.79 | 3,476 | 2.79 |
| 6/26/2026 | 2.80 | 2.85 | 2.75 | 2.77 | 12,663 | 2.77 |
| 6/25/2026 | 2.93 | 3.39 | 2.75 | 2.75 | 36,355 | 2.75 |
| 6/24/2026 | 3.15 | 3.36 | 2.91 | 2.91 | 36,160 | 2.91 |
| 6/23/2026 | 3.05 | 3.35 | 3.05 | 3.10 | 10,121 | 3.10 |
| 6/22/2026 | 3.30 | 3.38 | 3.05 | 3.05 | 37,524 | 3.05 |
| 6/18/2026 | 3.37 | 3.37 | 3.26 | 3.26 | 2,179 | 3.26 |
| 6/17/2026 | 3.38 | 3.38 | 3.26 | 3.28 | 8,460 | 3.28 |
| 6/16/2026 | 3.37 | 3.55 | 3.30 | 3.31 | 23,246 | 3.31 |
| 6/15/2026 | 3.27 | 3.48 | 3.22 | 3.38 | 13,317 | 3.38 |
| 6/12/2026 | 3.20 | 3.50 | 3.19 | 3.20 | 15,154 | 3.20 |
| 6/11/2026 | 3.15 | 3.22 | 3.08 | 3.20 | 8,359 | 3.20 |
| 6/10/2026 | 3.03 | 3.19 | 3.03 | 3.09 | 28,779 | 3.09 |
| 6/09/2026 | 3.13 | 3.13 | 3.02 | 3.02 | 16,677 | 3.02 |
| 6/08/2026 | 3.16 | 3.21 | 3.12 | 3.12 | 14,211 | 3.12 |
| 6/05/2026 | 3.34 | 3.34 | 3.06 | 3.19 | 64,288 | 3.19 |
| 6/04/2026 | 3.52 | 3.64 | 3.25 | 3.25 | 67,634 | 3.25 |
| 6/03/2026 | 3.57 | 3.60 | 3.52 | 3.56 | 27,257 | 3.56 |
| 6/02/2026 | 3.75 | 3.77 | 3.60 | 3.62 | 16,000 | 3.62 |
| 6/01/2026 | 3.80 | 3.90 | 3.70 | 3.70 | 14,275 | 3.70 |
| 5/29/2026 | 3.81 | 3.94 | 3.81 | 3.86 | 20,427 | 3.86 |
| 5/28/2026 | 3.96 | 4.13 | 3.88 | 3.90 | 27,571 | 3.90 |
| 5/27/2026 | 4.00 | 4.00 | 3.91 | 3.92 | 26,224 | 3.92 |
| 5/26/2026 | 3.93 | 4.00 | 3.80 | 3.91 | 31,442 | 3.91 |
| 5/22/2026 | 3.71 | 3.88 | 3.71 | 3.86 | 9,935 | 3.86 |
| 5/21/2026 | 3.66 | 3.94 | 3.66 | 3.82 | 2,908 | 3.82 |
| 5/20/2026 | 3.89 | 3.89 | 3.71 | 3.72 | 12,665 | 3.72 |
| 5/19/2026 | 4.00 | 4.05 | 3.91 | 3.92 | 14,548 | 3.92 |
| 5/18/2026 | 4.25 | 4.25 | 3.88 | 3.96 | 61,451 | 3.96 |
| 5/15/2026 | 4.03 | 4.21 | 4.02 | 4.10 | 24,793 | 4.10 |
| 5/14/2026 | 3.95 | 4.26 | 3.92 | 4.16 | 18,496 | 4.16 |
| 5/13/2026 | 3.76 | 4.05 | 3.76 | 4.00 | 32,812 | 4.00 |
| 5/12/2026 | 3.76 | 3.98 | 3.76 | 3.84 | 18,158 | 3.84 |
| 5/11/2026 | 3.93 | 4.03 | 3.57 | 3.69 | 57,587 | 3.69 |
| 5/08/2026 | 4.11 | 4.20 | 3.90 | 3.97 | 130,665 | 3.97 |
| 5/07/2026 | 4.20 | 4.42 | 4.11 | 4.11 | 168,901 | 4.11 |
| 5/06/2026 | 4.17 | 4.25 | 4.17 | 4.20 | 11,156 | 4.20 |
| 5/05/2026 | 4.24 | 4.33 | 4.21 | 4.21 | 18,610 | 4.21 |
| 5/04/2026 | 4.19 | 4.30 | 4.11 | 4.14 | 13,819 | 4.14 |
| 5/01/2026 | 4.25 | 4.46 | 4.12 | 4.18 | 49,867 | 4.18 |
| 4/30/2026 | 4.28 | 4.28 | 4.20 | 4.21 | 56,233 | 4.21 |
| 4/29/2026 | 4.31 | 4.35 | 4.23 | 4.25 | 58,845 | 4.25 |
| 4/28/2026 | 4.30 | 4.36 | 4.27 | 4.30 | 19,807 | 4.30 |
| 4/27/2026 | 4.40 | 4.40 | 4.27 | 4.38 | 4,778 | 4.38 |
| 4/24/2026 | 4.35 | 4.38 | 4.31 | 4.38 | 33,338 | 4.38 |
| 4/23/2026 | 4.32 | 4.40 | 4.31 | 4.35 | 9,818 | 4.35 |
| 4/22/2026 | 4.39 | 4.45 | 4.35 | 4.40 | 6,715 | 4.40 |
| 4/21/2026 | 4.42 | 4.55 | 4.39 | 4.40 | 4,658 | 4.40 |
| 4/20/2026 | 4.33 | 4.61 | 4.31 | 4.42 | 22,013 | 4.42 |
| 4/17/2026 | 4.28 | 4.40 | 4.28 | 4.35 | 12,146 | 4.35 |
| 4/16/2026 | 4.30 | 4.30 | 4.27 | 4.27 | 6,559 | 4.27 |
| 4/15/2026 | 4.33 | 4.50 | 4.30 | 4.30 | 15,306 | 4.30 |
| 4/14/2026 | 4.30 | 4.33 | 4.26 | 4.27 | 24,533 | 4.27 |
| 4/13/2026 | 4.28 | 4.32 | 4.26 | 4.28 | 11,225 | 4.28 |