BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
5.80
-0.05 (-0.81%)
Jan 21, 2025, 4:00 PM EST - Market closed
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.84 | 5.90 | 5.70 | 5.80 | 5.80 | -0.46% | 10,930 |
| Jan 17, 2025 | 5.85 | 5.99 | 5.83 | 5.83 | 5.83 | -1.20% | 2,571 |
| Jan 16, 2025 | 5.90 | 6.00 | 5.88 | 5.90 | 5.90 | -0.84% | 3,841 |
| Jan 15, 2025 | 6.00 | 6.00 | 5.91 | 5.95 | 5.95 | -0.32% | 4,489 |
| Jan 14, 2025 | 6.19 | 6.19 | 5.97 | 5.97 | 5.97 | -0.98% | 1,764 |
| Jan 13, 2025 | 6.05 | 6.17 | 5.90 | 6.03 | 6.03 | -1.18% | 14,866 |
| Jan 10, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 3,617 |
| Jan 8, 2025 | 6.15 | 6.20 | 6.06 | 6.15 | 6.15 | -0.32% | 3,837 |
| Jan 7, 2025 | 6.18 | 6.18 | 6.06 | 6.17 | 6.17 | -0.48% | 2,938 |
| Jan 6, 2025 | 6.27 | 6.28 | 6.02 | 6.20 | 6.20 | -1.27% | 9,674 |
| Jan 3, 2025 | 6.19 | 6.28 | 6.11 | 6.28 | 6.28 | 2.63% | 4,280 |
| Jan 2, 2025 | 6.22 | 6.23 | 6.05 | 6.12 | 6.12 | -0.99% | 1,398 |
| Dec 31, 2024 | 6.02 | 6.19 | 5.98 | 6.18 | 6.18 | 4.57% | 5,660 |
| Dec 30, 2024 | 6.21 | 6.21 | 5.91 | 5.91 | 5.91 | -3.90% | 7,418 |
| Dec 27, 2024 | 6.13 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 5,907 |
| Dec 26, 2024 | 6.08 | 6.10 | 6.07 | 6.10 | 6.10 | - | 1,171 |
| Dec 24, 2024 | 6.14 | 6.18 | 6.10 | 6.10 | 6.10 | -1.61% | 9,071 |
| Dec 23, 2024 | 6.29 | 6.29 | 6.10 | 6.20 | 6.20 | -1.43% | 2,806 |
| Dec 20, 2024 | 6.11 | 6.29 | 6.10 | 6.29 | 6.29 | 1.53% | 1,564 |
| Dec 19, 2024 | 6.15 | 6.34 | 6.09 | 6.20 | 6.20 | -0.08% | 3,630 |
| Dec 18, 2024 | 6.23 | 6.85 | 6.11 | 6.20 | 6.20 | 0.16% | 19,196 |
| Dec 17, 2024 | 6.16 | 6.23 | 6.09 | 6.19 | 6.19 | 0.65% | 7,893 |
| Dec 16, 2024 | 6.25 | 6.80 | 6.09 | 6.15 | 6.15 | - | 10,140 |
| Dec 13, 2024 | 6.12 | 6.37 | 6.10 | 6.15 | 6.15 | - | 9,781 |
| Dec 12, 2024 | 6.21 | 6.35 | 6.08 | 6.15 | 6.15 | -1.08% | 17,737 |
| Dec 11, 2024 | 6.27 | 6.36 | 6.12 | 6.22 | 6.22 | -1.00% | 6,409 |
| Dec 10, 2024 | 6.84 | 6.84 | 6.11 | 6.28 | 6.28 | 0.85% | 6,281 |
| Dec 9, 2024 | 6.06 | 6.45 | 6.01 | 6.23 | 6.23 | 2.94% | 11,403 |
| Dec 6, 2024 | 6.15 | 6.20 | 6.04 | 6.05 | 6.05 | 1.32% | 5,219 |
| Dec 5, 2024 | 6.35 | 6.35 | 5.91 | 5.97 | 5.97 | -2.61% | 17,899 |
| Dec 4, 2024 | 6.15 | 6.25 | 6.07 | 6.13 | 6.13 | -2.70% | 7,948 |
| Dec 3, 2024 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 3.53% | 14,755 |
| Dec 2, 2024 | 6.80 | 6.80 | 6.02 | 6.09 | 6.09 | -1.06% | 8,256 |
| Nov 29, 2024 | 6.39 | 6.39 | 6.15 | 6.15 | 6.15 | -0.42% | 3,629 |
| Nov 27, 2024 | 6.50 | 6.50 | 6.00 | 6.18 | 6.18 | -0.10% | 5,638 |
| Nov 26, 2024 | 6.09 | 6.45 | 5.95 | 6.18 | 6.18 | -1.87% | 17,619 |
| Nov 25, 2024 | 6.21 | 6.40 | 6.15 | 6.30 | 6.30 | 1.29% | 17,557 |
| Nov 22, 2024 | 6.24 | 6.26 | 6.20 | 6.22 | 6.22 | 0.65% | 3,645 |
| Nov 21, 2024 | 6.40 | 6.40 | 6.00 | 6.18 | 6.18 | -4.19% | 8,848 |
| Nov 20, 2024 | 5.85 | 6.45 | 5.85 | 6.45 | 6.45 | 3.70% | 15,348 |
| Nov 19, 2024 | 6.30 | 6.38 | 6.18 | 6.22 | 6.22 | -1.27% | 11,324 |
| Nov 18, 2024 | 6.01 | 6.70 | 6.01 | 6.30 | 6.30 | 5.00% | 15,087 |
| Nov 15, 2024 | 5.95 | 6.40 | 5.92 | 6.00 | 6.00 | 2.56% | 38,998 |
| Nov 14, 2024 | 6.49 | 6.72 | 5.85 | 5.85 | 5.85 | -1.85% | 26,250 |
| Nov 13, 2024 | 5.73 | 6.67 | 5.73 | 5.96 | 5.96 | 3.65% | 35,755 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.48 | 5.75 | 5.75 | 0.61% | 17,805 |
| Nov 11, 2024 | 5.64 | 5.75 | 5.06 | 5.72 | 5.72 | 1.87% | 14,070 |
| Nov 8, 2024 | 5.60 | 5.61 | 4.86 | 5.61 | 5.61 | 0.18% | 7,912 |
| Nov 7, 2024 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 13.82% | 15,633 |
| Nov 6, 2024 | 4.86 | 4.92 | 4.66 | 4.92 | 4.92 | 0.94% | 3,196 |
| Nov 5, 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 1.54% | 1,348 |
| Nov 4, 2024 | 4.86 | 4.86 | 4.75 | 4.80 | 4.80 | 0.42% | 2,647 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.68 | 4.78 | 4.78 | 0.99% | 2,324 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 2 |
| Oct 30, 2024 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | 0.70% | 1,142 |
| Oct 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.75% | 102 |
| Oct 28, 2024 | 5.00 | 5.04 | 4.86 | 4.88 | 4.88 | 1.73% | 5,937 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | 1,260 |
| Oct 24, 2024 | 4.76 | 4.84 | 4.75 | 4.83 | 4.83 | 0.63% | 1,629 |
| Oct 23, 2024 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 4,064 |
| Oct 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 1,018 |
| Oct 21, 2024 | 5.15 | 5.15 | 4.85 | 5.00 | 5.00 | 6.16% | 2,951 |
| Oct 18, 2024 | 4.99 | 5.00 | 4.71 | 4.71 | 4.71 | -6.73% | 2,961 |
| Oct 17, 2024 | 5.10 | 5.11 | 5.05 | 5.05 | 5.05 | -3.16% | 1,205 |
| Oct 16, 2024 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -12.94% | 2,397 |
| Oct 15, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 782 |
| Oct 14, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 13.02% | 205 |
| Oct 11, 2024 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -0.84% | 1,234 |
| Oct 10, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.47% | 267 |
| Oct 9, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -0.37% | 2,023 |
| Oct 8, 2024 | 5.04 | 5.37 | 5.04 | 5.34 | 5.34 | -2.20% | 4,756 |
| Oct 7, 2024 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | -3.02% | 657 |
| Oct 4, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 8 |
| Oct 3, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 2,006 |
| Oct 2, 2024 | 5.55 | 5.65 | 5.55 | 5.63 | 5.63 | -0.18% | 2,972 |
| Oct 1, 2024 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.18% | 1,952 |
| Sep 30, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | 2,028 |
| Sep 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | 685 |
| Sep 26, 2024 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | -0.18% | 4,015 |
| Sep 25, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | 1,035 |
| Sep 24, 2024 | 5.58 | 5.60 | 5.53 | 5.60 | 5.60 | 1.28% | 2,666 |
| Sep 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.27% | 140 |
| Sep 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 71 |
| Sep 19, 2024 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 1.39% | 1,364 |
| Sep 18, 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | -3.95% | 1,469 |
| Sep 17, 2024 | 5.54 | 5.75 | 5.54 | 5.75 | 5.75 | 2.68% | 1,165 |
| Sep 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 13, 2024 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.23% | 4,565 |
| Sep 12, 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 1.43% | 3,473 |
| Sep 11, 2024 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | -1.24% | 691 |
| Sep 10, 2024 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | 2.17% | 600 |
| Sep 9, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.60% | 200 |
| Sep 6, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 45 |
| Sep 5, 2024 | 5.50 | 5.63 | 5.50 | 5.63 | 5.63 | -1.92% | 1,000 |
| Sep 4, 2024 | 5.77 | 5.77 | 5.35 | 5.74 | 5.74 | 4.36% | 6,062 |
| Sep 3, 2024 | 6.36 | 6.36 | 5.33 | 5.50 | 5.50 | 2.42% | 3,125 |
| Aug 30, 2024 | 5.37 | 5.39 | 5.33 | 5.37 | 5.37 | -1.00% | 2,593 |
| Aug 29, 2024 | 5.46 | 5.47 | 5.42 | 5.42 | 5.42 | -0.66% | 9,534 |
| Aug 28, 2024 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | -0.36% | 2,860 |
| Aug 27, 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 0.18% | 2,727 |