BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
7.05
-0.16 (-2.15%)
Jun 16, 2025, 10:53 AM - Market open
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 7.17 | 7.17 | 6.99 | 7.00 | - | -2.78% | 94 |
| Jun 13, 2025 | 7.14 | 7.54 | 7.00 | 7.20 | 7.20 | -6.03% | 7,908 |
| Jun 12, 2025 | 7.16 | 7.66 | 7.16 | 7.66 | 7.66 | 5.25% | 6,980 |
| Jun 11, 2025 | 6.75 | 7.28 | 6.65 | 7.28 | 7.28 | 0.41% | 14,000 |
| Jun 10, 2025 | 6.84 | 7.86 | 6.84 | 7.25 | 7.25 | 3.87% | 32,625 |
| Jun 9, 2025 | 6.90 | 7.00 | 6.84 | 6.98 | 6.98 | 0.29% | 24,573 |
| Jun 6, 2025 | 6.76 | 6.99 | 6.65 | 6.96 | 6.96 | 1.16% | 6,642 |
| Jun 5, 2025 | 6.82 | 6.99 | 6.65 | 6.88 | 6.88 | -1.15% | 3,098 |
| Jun 4, 2025 | 6.77 | 6.98 | 6.66 | 6.96 | 6.96 | 4.98% | 17,590 |
| Jun 3, 2025 | 6.45 | 6.68 | 6.45 | 6.63 | 6.63 | -1.78% | 5,362 |
| Jun 2, 2025 | 6.26 | 6.75 | 6.26 | 6.75 | 6.75 | 7.78% | 16,280 |
| May 30, 2025 | 6.28 | 6.35 | 6.25 | 6.26 | 6.26 | -1.37% | 8,990 |
| May 29, 2025 | 6.35 | 6.35 | 6.31 | 6.35 | 6.35 | - | 9,283 |
| May 28, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 9,949 |
| May 27, 2025 | 6.40 | 6.43 | 6.25 | 6.25 | 6.25 | -0.68% | 12,949 |
| May 23, 2025 | 6.17 | 6.38 | 6.12 | 6.29 | 6.29 | 2.33% | 10,027 |
| May 22, 2025 | 6.30 | 6.35 | 6.10 | 6.15 | 6.15 | 0.82% | 17,448 |
| May 21, 2025 | 6.41 | 6.44 | 6.10 | 6.10 | 6.10 | -2.24% | 16,166 |
| May 20, 2025 | 6.41 | 6.45 | 6.24 | 6.24 | 6.24 | -3.85% | 7,435 |
| May 19, 2025 | 6.45 | 6.64 | 6.39 | 6.49 | 6.49 | -0.15% | 12,726 |
| May 16, 2025 | 6.46 | 6.55 | 6.46 | 6.50 | 6.50 | 1.09% | 10,926 |
| May 15, 2025 | 6.60 | 6.60 | 6.41 | 6.43 | 6.43 | -2.58% | 3,498 |
| May 14, 2025 | 6.54 | 6.60 | 6.40 | 6.60 | 6.60 | 0.92% | 9,451 |
| May 13, 2025 | 6.79 | 6.79 | 6.40 | 6.54 | 6.54 | -1.06% | 8,595 |
| May 12, 2025 | 6.74 | 6.74 | 6.45 | 6.61 | 6.61 | 2.62% | 18,202 |
| May 9, 2025 | 6.50 | 6.56 | 6.41 | 6.44 | 6.44 | -0.45% | 4,673 |
| May 8, 2025 | 6.34 | 6.55 | 6.34 | 6.47 | 6.47 | 1.20% | 2,220 |
| May 7, 2025 | 6.63 | 6.63 | 6.39 | 6.39 | 6.39 | -2.46% | 2,071 |
| May 6, 2025 | 6.49 | 6.57 | 6.38 | 6.55 | 6.55 | 2.89% | 8,399 |
| May 5, 2025 | 6.35 | 6.53 | 6.35 | 6.37 | 6.37 | -2.45% | 4,687 |
| May 2, 2025 | 6.69 | 6.70 | 6.33 | 6.53 | 6.53 | -1.80% | 50,411 |
| May 1, 2025 | 6.33 | 6.69 | 6.30 | 6.65 | 6.65 | 3.26% | 13,833 |
| Apr 30, 2025 | 6.32 | 6.80 | 6.26 | 6.44 | 6.44 | -0.23% | 41,118 |
| Apr 29, 2025 | 6.22 | 6.53 | 6.22 | 6.46 | 6.46 | 3.12% | 11,023 |
| Apr 28, 2025 | 6.54 | 6.97 | 6.26 | 6.26 | 6.26 | -4.43% | 20,354 |
| Apr 25, 2025 | 6.60 | 6.75 | 6.19 | 6.55 | 6.55 | -0.76% | 26,893 |
| Apr 24, 2025 | 6.60 | 6.99 | 6.21 | 6.60 | 6.60 | 4.76% | 175,027 |
| Apr 23, 2025 | 6.00 | 6.30 | 5.85 | 6.30 | 6.30 | 7.23% | 58,761 |
| Apr 22, 2025 | 5.50 | 5.99 | 5.50 | 5.88 | 5.88 | 1.12% | 61,877 |
| Apr 21, 2025 | 5.83 | 6.00 | 5.62 | 5.81 | 5.81 | 2.83% | 12,442 |
| Apr 17, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | 0.53% | 5,547 |
| Apr 16, 2025 | 5.47 | 5.80 | 5.47 | 5.62 | 5.62 | 0.36% | 72,151 |
| Apr 15, 2025 | 5.86 | 5.95 | 5.45 | 5.60 | 5.60 | -5.08% | 126,261 |
| Apr 14, 2025 | 5.69 | 6.10 | 5.49 | 5.90 | 5.90 | 5.17% | 144,433 |
| Apr 11, 2025 | 5.50 | 5.90 | 5.40 | 5.61 | 5.61 | 1.08% | 28,642 |
| Apr 10, 2025 | 5.40 | 6.00 | 5.40 | 5.55 | 5.55 | 2.78% | 41,411 |
| Apr 9, 2025 | 5.25 | 5.65 | 5.10 | 5.40 | 5.40 | 2.86% | 73,158 |
| Apr 8, 2025 | 5.95 | 5.96 | 5.15 | 5.25 | 5.25 | -6.25% | 20,755 |
| Apr 7, 2025 | 5.67 | 6.10 | 5.60 | 5.60 | 5.60 | 1.05% | 13,450 |
| Apr 4, 2025 | 5.90 | 6.08 | 5.53 | 5.54 | 5.54 | -3.45% | 21,569 |