BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
6.20
-0.15 (-2.21%)
Mar 31, 2025, 3:39 PM EDT - Market open
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.45 | 6.50 | 6.41 | 6.41 | - | -2.21% | 4,139 |
| Mar 28, 2025 | 6.58 | 6.58 | 6.53 | 6.56 | 6.56 | 1.63% | 1,188 |
| Mar 27, 2025 | 6.45 | 6.45 | 6.28 | 6.45 | 6.45 | -4.44% | 4,606 |
| Mar 26, 2025 | 6.80 | 6.82 | 6.75 | 6.75 | 6.75 | - | 5,649 |
| Mar 25, 2025 | 6.89 | 6.89 | 6.71 | 6.75 | 6.75 | 0.58% | 6,198 |
| Mar 24, 2025 | 6.39 | 6.71 | 6.30 | 6.71 | 6.71 | 8.07% | 15,801 |
| Mar 21, 2025 | 6.48 | 6.48 | 6.04 | 6.21 | 6.21 | -2.80% | 10,620 |
| Mar 20, 2025 | 6.19 | 6.50 | 6.01 | 6.39 | 6.39 | 3.89% | 32,378 |
| Mar 19, 2025 | 6.17 | 6.24 | 6.13 | 6.15 | 6.15 | 0.49% | 9,785 |
| Mar 18, 2025 | 5.97 | 6.12 | 5.96 | 6.12 | 6.12 | 3.03% | 12,494 |
| Mar 17, 2025 | 5.85 | 5.98 | 5.82 | 5.94 | 5.94 | 1.54% | 18,665 |
| Mar 14, 2025 | 5.49 | 5.90 | 5.49 | 5.85 | 5.85 | 12.72% | 30,973 |
| Mar 13, 2025 | 5.30 | 5.30 | 5.17 | 5.19 | 5.19 | -3.71% | 4,068 |
| Mar 12, 2025 | 5.25 | 5.50 | 5.23 | 5.39 | 5.39 | 4.26% | 7,868 |
| Mar 11, 2025 | 5.32 | 5.32 | 5.10 | 5.17 | 5.17 | -3.00% | 2,060 |
| Mar 10, 2025 | 5.01 | 5.46 | 5.01 | 5.33 | 5.33 | 0.15% | 15,548 |
| Mar 7, 2025 | 5.20 | 5.37 | 5.20 | 5.32 | 5.32 | 2.48% | 12,848 |
| Mar 6, 2025 | 5.20 | 5.24 | 5.15 | 5.19 | 5.19 | -1.67% | 3,617 |
| Mar 5, 2025 | 5.24 | 5.32 | 5.17 | 5.28 | 5.28 | -0.38% | 3,161 |
| Mar 4, 2025 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 5.39% | 22,022 |
| Mar 3, 2025 | 5.35 | 5.35 | 5.01 | 5.03 | 5.03 | -4.06% | 8,595 |
| Feb 28, 2025 | 5.21 | 5.24 | 5.19 | 5.24 | 5.24 | 0.98% | 2,745 |
| Feb 27, 2025 | 5.21 | 5.31 | 5.00 | 5.19 | 5.19 | -8.11% | 8,410 |
| Feb 26, 2025 | 5.78 | 5.78 | 5.65 | 5.65 | 5.65 | 11.31% | 703 |
| Feb 25, 2025 | 5.22 | 5.58 | 5.08 | 5.08 | 5.08 | -7.71% | 5,032 |
| Feb 24, 2025 | 6.01 | 6.04 | 5.11 | 5.50 | 5.50 | -7.50% | 17,453 |
| Feb 21, 2025 | 6.01 | 6.01 | 5.46 | 5.95 | 5.95 | 11.98% | 13,984 |
| Feb 20, 2025 | 5.57 | 5.57 | 5.31 | 5.31 | 5.31 | -6.73% | 17,265 |
| Feb 19, 2025 | 5.87 | 6.07 | 5.60 | 5.69 | 5.69 | -7.20% | 16,669 |
| Feb 18, 2025 | 6.06 | 6.14 | 5.50 | 6.14 | 6.14 | 6.14% | 13,328 |
| Feb 14, 2025 | 5.80 | 5.80 | 5.22 | 5.78 | 5.78 | 3.21% | 5,095 |
| Feb 13, 2025 | 5.82 | 5.82 | 5.58 | 5.60 | 5.60 | -3.80% | 839 |
| Feb 12, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | 2.66% | 463 |
| Feb 11, 2025 | 5.80 | 5.92 | 5.67 | 5.67 | 5.67 | -4.71% | 2,258 |
| Feb 10, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 3.14% | 6,767 |
| Feb 7, 2025 | 5.51 | 5.90 | 5.51 | 5.77 | 5.77 | 1.60% | 5,536 |
| Feb 6, 2025 | 5.71 | 5.71 | 5.40 | 5.68 | 5.68 | -0.37% | 3,747 |
| Feb 5, 2025 | 4.99 | 5.72 | 4.99 | 5.70 | 5.70 | 0.97% | 9,184 |
| Feb 4, 2025 | 4.98 | 5.64 | 4.98 | 5.64 | 5.64 | 13.13% | 5,473 |
| Feb 3, 2025 | 4.97 | 4.99 | 4.73 | 4.99 | 4.99 | 0.56% | 6,351 |
| Jan 31, 2025 | 5.19 | 5.19 | 4.72 | 4.96 | 4.96 | -4.41% | 10,840 |
| Jan 30, 2025 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 4.81% | 4,639 |
| Jan 29, 2025 | 5.05 | 5.10 | 4.87 | 4.95 | 4.95 | -3.45% | 7,134 |
| Jan 28, 2025 | 5.20 | 5.20 | 5.07 | 5.13 | 5.13 | -4.75% | 5,963 |
| Jan 27, 2025 | 5.50 | 5.50 | 5.25 | 5.39 | 5.39 | -0.83% | 5,208 |
| Jan 24, 2025 | 5.42 | 5.43 | 5.26 | 5.43 | 5.43 | 3.43% | 3,590 |
| Jan 23, 2025 | 5.57 | 5.60 | 5.24 | 5.25 | 5.25 | -5.41% | 2,891 |
| Jan 22, 2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5.55 | -4.34% | 5,809 |
| 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 |