BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
8.18
+0.22 (2.76%)
At close: Aug 29, 2025, 4:00 PM
7.79
-0.39 (-4.77%)
After-hours: Aug 29, 2025, 6:33 PM EDT
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.79 | 8.35 | 7.71 | 8.18 | 8.18 | 2.76% | 5,933 |
| Aug 28, 2025 | 8.40 | 8.40 | 7.65 | 7.96 | 7.96 | -5.24% | 21,491 |
| Aug 27, 2025 | 8.74 | 8.84 | 8.40 | 8.40 | 8.40 | -6.67% | 4,407 |
| Aug 26, 2025 | 8.10 | 9.45 | 8.00 | 9.00 | 9.00 | 8.43% | 60,827 |
| Aug 25, 2025 | 8.19 | 8.72 | 8.11 | 8.30 | 8.30 | -4.93% | 10,368 |
| Aug 22, 2025 | 8.71 | 9.08 | 8.70 | 8.73 | 8.73 | -4.07% | 11,538 |
| Aug 21, 2025 | 9.28 | 9.41 | 9.00 | 9.10 | 9.10 | -1.55% | 2,575 |
| Aug 20, 2025 | 9.06 | 9.51 | 9.00 | 9.24 | 9.24 | 0.36% | 6,113 |
| Aug 19, 2025 | 9.55 | 9.55 | 9.21 | 9.21 | 9.21 | -4.06% | 3,854 |
| Aug 18, 2025 | 9.62 | 9.69 | 9.10 | 9.60 | 9.60 | 2.96% | 23,347 |
| Aug 15, 2025 | 9.15 | 9.90 | 8.95 | 9.32 | 9.32 | 1.15% | 74,866 |
| Aug 14, 2025 | 9.09 | 9.44 | 9.02 | 9.22 | 9.22 | -2.87% | 9,864 |
| Aug 13, 2025 | 9.15 | 9.64 | 8.66 | 9.49 | 9.49 | 4.17% | 20,829 |
| Aug 12, 2025 | 9.00 | 9.11 | 8.23 | 9.11 | 9.11 | 3.28% | 9,154 |
| Aug 11, 2025 | 9.49 | 9.49 | 8.19 | 8.82 | 8.82 | 0.70% | 54,724 |
| Aug 8, 2025 | 8.16 | 9.50 | 8.16 | 8.76 | 8.76 | 8.15% | 68,582 |
| Aug 7, 2025 | 7.81 | 8.10 | 7.81 | 8.10 | 8.10 | 2.53% | 22,967 |
| Aug 6, 2025 | 7.69 | 7.90 | 7.68 | 7.90 | 7.90 | 5.33% | 9,884 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.22% | 1,371 |
| Aug 4, 2025 | 7.63 | 7.67 | 7.57 | 7.67 | 7.67 | -0.23% | 717 |
| Aug 1, 2025 | 7.60 | 7.69 | 7.44 | 7.69 | 7.69 | 1.16% | 816 |
| Jul 31, 2025 | 7.41 | 7.67 | 7.41 | 7.60 | 7.60 | 2.58% | 7,120 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.40 | 7.41 | 7.41 | -2.00% | 5,106 |
| Jul 29, 2025 | 7.50 | 7.69 | 7.50 | 7.56 | 7.56 | 0.80% | 2,256 |
| Jul 28, 2025 | 7.56 | 7.69 | 7.50 | 7.50 | 7.50 | -1.06% | 2,506 |
| Jul 25, 2025 | 7.25 | 7.75 | 7.25 | 7.58 | 7.58 | -3.44% | 3,743 |
| Jul 24, 2025 | 7.29 | 7.99 | 7.06 | 7.85 | 7.85 | 7.68% | 35,897 |
| Jul 23, 2025 | 6.84 | 7.29 | 6.84 | 7.29 | 7.29 | 5.59% | 38,158 |
| Jul 22, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 0.94% | 2,103 |
| Jul 21, 2025 | 6.90 | 7.00 | 6.84 | 6.84 | 6.84 | -1.16% | 9,777 |
| Jul 18, 2025 | 7.11 | 7.14 | 6.86 | 6.92 | 6.92 | 0.16% | 3,763 |
| Jul 17, 2025 | 7.06 | 7.18 | 6.91 | 6.91 | 6.91 | -2.00% | 3,499 |
| Jul 16, 2025 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | -1.81% | 4,210 |
| Jul 15, 2025 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | 1.84% | 3,829 |
| Jul 14, 2025 | 7.04 | 7.20 | 7.04 | 7.05 | 7.05 | -1.84% | 7,869 |
| Jul 11, 2025 | 7.09 | 7.25 | 6.93 | 7.18 | 7.18 | -0.53% | 5,226 |
| Jul 10, 2025 | 7.29 | 7.30 | 7.18 | 7.22 | 7.22 | -1.50% | 9,255 |
| Jul 9, 2025 | 7.14 | 7.33 | 6.81 | 7.33 | 7.33 | 2.66% | 15,381 |
| Jul 8, 2025 | 7.11 | 7.19 | 7.00 | 7.14 | 7.14 | 1.18% | 3,291 |
| Jul 7, 2025 | 6.87 | 7.35 | 6.67 | 7.06 | 7.06 | 2.28% | 24,193 |
| Jul 3, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 1.20% | 1,386 |
| Jul 2, 2025 | 6.71 | 6.95 | 6.71 | 6.82 | 6.82 | -0.71% | 4,024 |
| Jul 1, 2025 | 6.69 | 6.89 | 6.69 | 6.87 | 6.87 | 2.04% | 2,920 |
| Jun 30, 2025 | 6.72 | 6.90 | 6.69 | 6.73 | 6.73 | 0.30% | 2,758 |
| Jun 27, 2025 | 6.87 | 6.90 | 6.55 | 6.71 | 6.71 | -1.32% | 3,777 |
| Jun 26, 2025 | 6.79 | 6.89 | 6.79 | 6.80 | 6.80 | 2.26% | 2,826 |
| Jun 25, 2025 | 6.95 | 6.99 | 6.50 | 6.65 | 6.65 | -3.62% | 10,659 |
| Jun 24, 2025 | 6.83 | 7.02 | 6.83 | 6.90 | 6.90 | 1.02% | 3,846 |
| Jun 23, 2025 | 7.06 | 7.50 | 6.75 | 6.83 | 6.83 | -3.27% | 16,197 |
| Jun 20, 2025 | 6.98 | 7.06 | 6.77 | 7.06 | 7.06 | 1.60% | 3,048 |