BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
4.200
-0.050 (-1.18%)
At close: Mar 11, 2026, 4:00 PM EDT
4.150
-0.050 (-1.19%)
After-hours: Mar 11, 2026, 4:04 PM EDT
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.24 | 4.29 | 4.15 | 4.15 | 4.15 | -2.35% | 15,418 |
| Mar 10, 2026 | 4.28 | 4.35 | 4.25 | 4.25 | 4.25 | 0.95% | 5,318 |
| Mar 9, 2026 | 4.22 | 4.28 | 4.20 | 4.21 | 4.21 | -0.24% | 6,178 |
| Mar 6, 2026 | 4.10 | 4.35 | 4.10 | 4.22 | 4.22 | 1.69% | 10,830 |
| Mar 5, 2026 | 4.30 | 4.38 | 4.10 | 4.15 | 4.15 | -3.71% | 28,417 |
| Mar 4, 2026 | 4.41 | 4.41 | 4.21 | 4.31 | 4.31 | -2.05% | 68,592 |
| Mar 3, 2026 | 4.51 | 4.75 | 4.40 | 4.40 | 4.40 | -2.44% | 17,210 |
| Mar 2, 2026 | 4.55 | 4.70 | 4.40 | 4.51 | 4.51 | -4.25% | 34,929 |
| Feb 27, 2026 | 4.67 | 4.90 | 4.67 | 4.71 | 4.71 | -1.26% | 4,820 |
| Feb 26, 2026 | 4.63 | 5.00 | 4.63 | 4.77 | 4.77 | 3.70% | 3,125 |
| Feb 25, 2026 | 4.70 | 4.90 | 4.60 | 4.60 | 4.60 | -2.13% | 14,248 |
| Feb 24, 2026 | 4.61 | 4.86 | 4.61 | 4.70 | 4.70 | -0.63% | 14,135 |
| Feb 23, 2026 | 4.71 | 4.88 | 4.68 | 4.73 | 4.73 | 0.42% | 11,092 |
| Feb 20, 2026 | 4.63 | 4.91 | 4.63 | 4.71 | 4.71 | 2.50% | 9,270 |
| Feb 19, 2026 | 4.68 | 4.68 | 4.45 | 4.60 | 4.60 | 3.37% | 7,132 |
| Feb 18, 2026 | 4.41 | 4.65 | 4.27 | 4.45 | 4.45 | 1.02% | 8,651 |
| Feb 17, 2026 | 4.72 | 4.74 | 4.40 | 4.40 | 4.40 | -7.76% | 80,105 |
| Feb 13, 2026 | 4.85 | 5.03 | 4.66 | 4.77 | 4.77 | -0.21% | 19,291 |
| Feb 12, 2026 | 4.86 | 5.03 | 4.71 | 4.78 | 4.78 | -1.44% | 18,111 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -1.42% | 16,386 |
| Feb 10, 2026 | 4.87 | 5.00 | 4.81 | 4.92 | 4.92 | 3.14% | 3,319 |
| Feb 9, 2026 | 4.80 | 5.04 | 4.77 | 4.77 | 4.77 | -0.42% | 67,129 |
| Feb 6, 2026 | 4.76 | 4.95 | 4.65 | 4.79 | 4.79 | 3.01% | 10,428 |
| Feb 5, 2026 | 4.68 | 4.84 | 4.65 | 4.65 | 4.65 | -1.06% | 18,552 |
| Feb 4, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 6,237 |
| Feb 3, 2026 | 4.85 | 4.93 | 4.65 | 4.75 | 4.75 | -1.25% | 23,434 |
| Feb 2, 2026 | 4.92 | 5.03 | 4.80 | 4.81 | 4.81 | -2.04% | 74,179 |
| Jan 30, 2026 | 5.00 | 5.32 | 4.90 | 4.91 | 4.91 | -0.61% | 18,814 |
| Jan 29, 2026 | 4.90 | 5.42 | 4.90 | 4.94 | 4.94 | 0.61% | 19,227 |
| Jan 28, 2026 | 5.10 | 5.32 | 4.90 | 4.91 | 4.91 | -2.19% | 52,685 |
| Jan 27, 2026 | 5.31 | 5.42 | 4.97 | 5.02 | 5.02 | -2.90% | 14,082 |
| Jan 26, 2026 | 5.61 | 5.61 | 4.82 | 5.17 | 5.17 | -7.84% | 53,421 |
| Jan 23, 2026 | 5.80 | 5.84 | 5.37 | 5.61 | 5.61 | -2.77% | 14,604 |
| Jan 22, 2026 | 5.35 | 6.15 | 5.35 | 5.77 | 5.77 | 9.49% | 44,212 |
| Jan 21, 2026 | 4.95 | 5.48 | 4.85 | 5.27 | 5.27 | 9.56% | 45,528 |
| Jan 20, 2026 | 4.94 | 5.11 | 4.80 | 4.81 | 4.81 | -1.43% | 32,028 |
| Jan 16, 2026 | 5.14 | 5.45 | 4.81 | 4.88 | 4.88 | -4.31% | 86,324 |
| Jan 15, 2026 | 5.26 | 5.32 | 5.10 | 5.10 | 5.10 | -1.45% | 19,022 |
| Jan 14, 2026 | 5.10 | 5.26 | 5.10 | 5.18 | 5.18 | 0.10% | 12,430 |
| Jan 13, 2026 | 5.03 | 5.49 | 5.03 | 5.17 | 5.17 | 2.27% | 23,998 |
| Jan 12, 2026 | 5.04 | 5.56 | 5.00 | 5.06 | 5.06 | 0.90% | 60,920 |
| Jan 9, 2026 | 5.12 | 5.27 | 5.00 | 5.01 | 5.01 | -1.96% | 66,239 |
| Jan 8, 2026 | 5.00 | 5.37 | 5.00 | 5.11 | 5.11 | -5.98% | 76,692 |
| Jan 7, 2026 | 5.34 | 5.60 | 5.34 | 5.44 | 5.44 | 3.72% | 11,281 |
| Jan 6, 2026 | 5.16 | 5.56 | 5.16 | 5.24 | 5.24 | -3.14% | 30,732 |
| Jan 5, 2026 | 5.21 | 5.49 | 5.08 | 5.41 | 5.41 | 3.84% | 66,017 |
| Jan 2, 2026 | 5.25 | 5.41 | 5.15 | 5.21 | 5.21 | 0.39% | 12,767 |
| Dec 31, 2025 | 5.05 | 5.35 | 5.05 | 5.19 | 5.19 | 2.37% | 29,545 |
| Dec 30, 2025 | 5.22 | 5.43 | 5.05 | 5.07 | 5.07 | -2.50% | 52,349 |
| Dec 29, 2025 | 5.33 | 5.38 | 5.05 | 5.20 | 5.20 | -2.44% | 34,293 |