BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
6.29
+0.13 (2.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.11 | 6.29 | 6.10 | 6.29 | 6.29 | 1.45% | 1,564 |
| Dec 19, 2024 | 6.15 | 6.34 | 6.09 | 6.20 | 6.20 | - | 3,630 |
| Dec 18, 2024 | 6.23 | 6.85 | 6.11 | 6.20 | 6.20 | 0.16% | 19,200 |
| Dec 17, 2024 | 6.16 | 6.23 | 6.09 | 6.19 | 6.19 | 0.65% | 7,900 |
| 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 | - | 9,880 |
| Dec 12, 2024 | 6.21 | 6.35 | 6.08 | 6.15 | 6.15 | -1.13% | 17,737 |
| Dec 11, 2024 | 6.27 | 6.36 | 6.12 | 6.22 | 6.22 | -0.96% | 6,409 |
| Dec 10, 2024 | 6.84 | 6.84 | 6.11 | 6.28 | 6.28 | 0.80% | 6,300 |
| Dec 9, 2024 | 6.06 | 6.45 | 6.01 | 6.23 | 6.23 | 2.98% | 11,403 |
| Dec 6, 2024 | 6.15 | 6.20 | 6.04 | 6.05 | 6.05 | 1.34% | 5,219 |
| Dec 5, 2024 | 6.35 | 6.35 | 5.91 | 5.97 | 5.97 | -2.61% | 17,900 |
| 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 | 3.45% | 14,755 |
| Dec 2, 2024 | 6.80 | 6.80 | 6.02 | 6.09 | 6.09 | -0.98% | 8,256 |
| Nov 29, 2024 | 6.39 | 6.39 | 6.15 | 6.15 | 6.15 | -0.49% | 3,629 |
| Nov 27, 2024 | 6.50 | 6.50 | 6.00 | 6.18 | 6.18 | - | 5,638 |
| Nov 26, 2024 | 6.09 | 6.45 | 5.95 | 6.18 | 6.18 | -1.90% | 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% | 15,100 |
| 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% | 26,300 |
| Nov 13, 2024 | 5.73 | 6.67 | 5.73 | 5.96 | 5.96 | 3.65% | 35,800 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.48 | 5.75 | 5.75 | 0.52% | 17,805 |
| Nov 11, 2024 | 5.64 | 5.75 | 5.06 | 5.72 | 5.72 | 1.96% | 14,100 |
| 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 | 1.03% | 3,200 |
| Nov 5, 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 1.46% | 1,300 |
| Nov 4, 2024 | 4.86 | 4.86 | 4.75 | 4.80 | 4.80 | 0.42% | 2,600 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.68 | 4.78 | 4.78 | 1.06% | 2,300 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 1,700 |
| Oct 30, 2024 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | 0.64% | 1,100 |
| Oct 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | 100 |
| Oct 28, 2024 | 5.00 | 5.04 | 4.86 | 4.88 | 4.88 | 1.67% | 5,900 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | 1,300 |
| Oct 24, 2024 | 4.76 | 4.84 | 4.75 | 4.83 | 4.83 | 0.63% | 1,600 |
| Oct 23, 2024 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 4,100 |
| Oct 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 1,000 |