BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
11.05
-0.45 (-3.93%)
At close: Oct 17, 2025, 4:00 PM EDT
10.61
-0.44 (-3.96%)
After-hours: Oct 17, 2025, 4:10 PM EDT
BioHarvest Sciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 11.12 | 11.63 | 10.20 | 11.05 | 11.05 | -3.93% | 78,009 |
Oct 16, 2025 | 12.65 | 12.65 | 11.04 | 11.50 | 11.50 | -9.05% | 47,728 |
Oct 15, 2025 | 12.23 | 12.74 | 11.84 | 12.65 | 12.65 | 5.11% | 30,677 |
Oct 14, 2025 | 12.34 | 12.70 | 11.20 | 12.03 | 12.03 | -3.76% | 64,302 |
Oct 13, 2025 | 11.11 | 12.80 | 11.06 | 12.50 | 12.50 | 13.22% | 164,212 |
Oct 10, 2025 | 12.01 | 12.01 | 11.01 | 11.04 | 11.04 | -8.23% | 88,667 |
Oct 9, 2025 | 12.37 | 12.46 | 11.59 | 12.03 | 12.03 | -4.90% | 118,325 |
Oct 8, 2025 | 11.60 | 12.80 | 11.14 | 12.65 | 12.65 | 8.40% | 131,336 |
Oct 7, 2025 | 9.94 | 12.80 | 9.38 | 11.67 | 11.67 | 18.48% | 308,346 |
Oct 6, 2025 | 9.18 | 10.18 | 8.80 | 9.85 | 9.85 | 12.31% | 390,559 |
Oct 3, 2025 | 8.52 | 9.10 | 8.50 | 8.77 | 8.77 | -4.67% | 130,386 |
Oct 2, 2025 | 9.39 | 9.40 | 7.76 | 9.20 | 9.20 | -0.43% | 95,881 |
Oct 1, 2025 | 9.40 | 9.40 | 9.10 | 9.24 | 9.24 | -1.81% | 34,744 |
Sep 30, 2025 | 9.91 | 9.93 | 9.11 | 9.41 | 9.41 | -5.52% | 41,940 |
Sep 29, 2025 | 10.98 | 11.09 | 9.50 | 9.96 | 9.96 | -8.54% | 74,729 |
Sep 26, 2025 | 11.00 | 11.00 | 10.15 | 10.89 | 10.89 | -1.00% | 26,717 |
Sep 25, 2025 | 11.40 | 11.59 | 10.50 | 11.00 | 11.00 | -6.78% | 91,402 |
Sep 24, 2025 | 11.04 | 12.00 | 11.03 | 11.80 | 11.80 | 7.27% | 173,935 |
Sep 23, 2025 | 9.53 | 11.18 | 9.20 | 11.00 | 11.00 | 18.41% | 240,789 |
Sep 22, 2025 | 9.10 | 9.69 | 8.83 | 9.29 | 9.29 | 3.68% | 99,198 |
Sep 19, 2025 | 9.30 | 9.30 | 8.70 | 8.96 | 8.96 | 2.93% | 9,705 |
Sep 18, 2025 | 9.08 | 9.10 | 8.51 | 8.71 | 8.71 | -3.28% | 25,376 |
Sep 17, 2025 | 8.75 | 9.43 | 8.56 | 9.00 | 9.00 | 3.21% | 9,100 |
Sep 16, 2025 | 9.00 | 9.05 | 8.56 | 8.72 | 8.72 | -3.99% | 10,760 |
Sep 15, 2025 | 9.10 | 9.60 | 8.70 | 9.08 | 9.08 | 3.09% | 64,143 |
Sep 12, 2025 | 8.00 | 9.60 | 7.95 | 8.81 | 8.81 | 20.17% | 202,143 |
Sep 11, 2025 | 7.10 | 7.42 | 7.10 | 7.33 | 7.33 | -0.93% | 13,170 |
Sep 10, 2025 | 6.50 | 7.44 | 6.49 | 7.40 | 7.40 | 1.59% | 20,444 |
Sep 9, 2025 | 7.50 | 7.50 | 7.12 | 7.28 | 7.28 | 2.02% | 7,732 |
Sep 8, 2025 | 7.48 | 7.48 | 7.14 | 7.14 | 7.14 | -5.93% | 4,417 |
Sep 5, 2025 | 7.50 | 7.59 | 7.10 | 7.59 | 7.59 | -0.26% | 8,483 |
Sep 4, 2025 | 7.60 | 7.74 | 7.44 | 7.61 | 7.61 | -0.52% | 9,407 |
Sep 3, 2025 | 7.74 | 7.81 | 7.65 | 7.65 | 7.65 | -1.96% | 6,028 |
Sep 2, 2025 | 7.90 | 7.90 | 7.71 | 7.80 | 7.80 | -4.61% | 8,229 |
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 |