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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202511.1211.6310.2011.0511.05-3.93%78,009
Oct 16, 202512.6512.6511.0411.5011.50-9.05%47,728
Oct 15, 202512.2312.7411.8412.6512.655.11%30,677
Oct 14, 202512.3412.7011.2012.0312.03-3.76%64,302
Oct 13, 202511.1112.8011.0612.5012.5013.22%164,212
Oct 10, 202512.0112.0111.0111.0411.04-8.23%88,667
Oct 9, 202512.3712.4611.5912.0312.03-4.90%118,325
Oct 8, 202511.6012.8011.1412.6512.658.40%131,336
Oct 7, 20259.9412.809.3811.6711.6718.48%308,346
Oct 6, 20259.1810.188.809.859.8512.31%390,559
Oct 3, 20258.529.108.508.778.77-4.67%130,386
Oct 2, 20259.399.407.769.209.20-0.43%95,881
Oct 1, 20259.409.409.109.249.24-1.81%34,744
Sep 30, 20259.919.939.119.419.41-5.52%41,940
Sep 29, 202510.9811.099.509.969.96-8.54%74,729
Sep 26, 202511.0011.0010.1510.8910.89-1.00%26,717
Sep 25, 202511.4011.5910.5011.0011.00-6.78%91,402
Sep 24, 202511.0412.0011.0311.8011.807.27%173,935
Sep 23, 20259.5311.189.2011.0011.0018.41%240,789
Sep 22, 20259.109.698.839.299.293.68%99,198
Sep 19, 20259.309.308.708.968.962.93%9,705
Sep 18, 20259.089.108.518.718.71-3.28%25,376
Sep 17, 20258.759.438.569.009.003.21%9,100
Sep 16, 20259.009.058.568.728.72-3.99%10,760
Sep 15, 20259.109.608.709.089.083.09%64,143
Sep 12, 20258.009.607.958.818.8120.17%202,143
Sep 11, 20257.107.427.107.337.33-0.93%13,170
Sep 10, 20256.507.446.497.407.401.59%20,444
Sep 9, 20257.507.507.127.287.282.02%7,732
Sep 8, 20257.487.487.147.147.14-5.93%4,417
Sep 5, 20257.507.597.107.597.59-0.26%8,483
Sep 4, 20257.607.747.447.617.61-0.52%9,407
Sep 3, 20257.747.817.657.657.65-1.96%6,028
Sep 2, 20257.907.907.717.807.80-4.61%8,229
Aug 29, 20257.798.357.718.188.182.76%5,933
Aug 28, 20258.408.407.657.967.96-5.24%21,491
Aug 27, 20258.748.848.408.408.40-6.67%4,407
Aug 26, 20258.109.458.009.009.008.43%60,827
Aug 25, 20258.198.728.118.308.30-4.93%10,368
Aug 22, 20258.719.088.708.738.73-4.07%11,538
Aug 21, 20259.289.419.009.109.10-1.55%2,575
Aug 20, 20259.069.519.009.249.240.36%6,113
Aug 19, 20259.559.559.219.219.21-4.06%3,854
Aug 18, 20259.629.699.109.609.602.96%23,347
Aug 15, 20259.159.908.959.329.321.15%74,866
Aug 14, 20259.099.449.029.229.22-2.87%9,864
Aug 13, 20259.159.648.669.499.494.17%20,829
Aug 12, 20259.009.118.239.119.113.28%9,154
Aug 11, 20259.499.498.198.828.820.70%54,724
Aug 8, 20258.169.508.168.768.768.15%68,582