BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
5.50
+0.30 (5.77%)
Dec 16, 2025, 4:00 PM EST - Market closed
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5.20 | 6.12 | 5.20 | 5.50 | 5.50 | 5.77% | 113,053 |
| Dec 15, 2025 | 5.34 | 5.38 | 5.10 | 5.20 | 5.20 | -1.89% | 49,277 |
| Dec 12, 2025 | 5.80 | 5.92 | 5.20 | 5.30 | 5.30 | -8.15% | 81,151 |
| Dec 11, 2025 | 5.79 | 6.03 | 5.39 | 5.77 | 5.77 | 0.52% | 110,339 |
| Dec 10, 2025 | 6.02 | 6.02 | 5.70 | 5.74 | 5.74 | -5.12% | 89,506 |
| Dec 9, 2025 | 6.19 | 6.36 | 6.00 | 6.05 | 6.05 | -1.47% | 102,821 |
| Dec 8, 2025 | 6.37 | 6.64 | 6.14 | 6.14 | 6.14 | -2.54% | 42,249 |
| Dec 5, 2025 | 6.38 | 6.70 | 6.12 | 6.30 | 6.30 | 0.32% | 78,225 |
| Dec 4, 2025 | 6.39 | 6.89 | 6.27 | 6.28 | 6.28 | -3.68% | 51,505 |
| Dec 3, 2025 | 6.38 | 6.64 | 6.33 | 6.52 | 6.52 | 3.00% | 33,815 |
| Dec 2, 2025 | 6.48 | 6.55 | 6.27 | 6.33 | 6.33 | 0.16% | 29,635 |
| Dec 1, 2025 | 6.46 | 6.66 | 6.25 | 6.32 | 6.32 | -6.09% | 29,619 |
| Nov 28, 2025 | 6.77 | 6.88 | 6.64 | 6.73 | 6.73 | -0.30% | 16,140 |
| Nov 26, 2025 | 7.12 | 7.20 | 6.72 | 6.75 | 6.75 | -1.17% | 52,368 |
| Nov 25, 2025 | 6.75 | 7.06 | 6.57 | 6.83 | 6.83 | 0.74% | 55,087 |
| Nov 24, 2025 | 5.82 | 7.12 | 5.82 | 6.78 | 6.78 | 13.57% | 76,733 |
| Nov 21, 2025 | 6.30 | 6.96 | 5.80 | 5.97 | 5.97 | -5.84% | 164,048 |
| Nov 20, 2025 | 6.52 | 6.90 | 6.11 | 6.34 | 6.34 | 0.48% | 90,548 |
| Nov 19, 2025 | 6.77 | 6.77 | 6.30 | 6.31 | 6.31 | -4.54% | 74,482 |
| Nov 18, 2025 | 6.65 | 7.15 | 6.41 | 6.61 | 6.61 | -0.75% | 81,675 |
| Nov 17, 2025 | 7.16 | 7.60 | 6.63 | 6.66 | 6.66 | -7.88% | 47,798 |
| Nov 14, 2025 | 6.00 | 7.76 | 6.00 | 7.23 | 7.23 | -0.96% | 107,974 |
| Nov 13, 2025 | 8.02 | 8.30 | 6.86 | 7.30 | 7.30 | -7.59% | 164,426 |
| Nov 12, 2025 | 6.98 | 7.92 | 6.71 | 7.90 | 7.90 | 14.83% | 97,476 |
| Nov 11, 2025 | 7.20 | 7.48 | 6.20 | 6.88 | 6.88 | -5.88% | 207,932 |
| Nov 10, 2025 | 7.27 | 8.14 | 6.90 | 7.31 | 7.31 | 2.52% | 109,702 |
| Nov 7, 2025 | 7.46 | 7.81 | 6.50 | 7.13 | 7.13 | -8.94% | 592,497 |
| Nov 6, 2025 | 9.25 | 9.25 | 7.81 | 7.83 | 7.83 | -11.53% | 94,864 |
| Nov 5, 2025 | 8.86 | 9.13 | 8.50 | 8.85 | 8.85 | 2.67% | 68,637 |
| Nov 4, 2025 | 9.05 | 9.05 | 8.51 | 8.62 | 8.62 | -6.81% | 62,709 |
| Nov 3, 2025 | 9.06 | 9.28 | 8.80 | 9.25 | 9.25 | 3.35% | 45,618 |
| Oct 31, 2025 | 9.75 | 9.75 | 8.73 | 8.95 | 8.95 | -8.30% | 57,211 |
| Oct 30, 2025 | 9.52 | 10.00 | 9.51 | 9.76 | 9.76 | -0.76% | 23,292 |
| Oct 29, 2025 | 9.98 | 10.21 | 9.51 | 9.84 | 9.84 | -1.40% | 27,482 |
| Oct 28, 2025 | 10.98 | 11.40 | 9.31 | 9.98 | 9.98 | -9.07% | 101,735 |
| Oct 27, 2025 | 11.35 | 12.20 | 10.93 | 10.97 | 10.97 | -4.69% | 62,825 |
| Oct 24, 2025 | 11.69 | 11.92 | 10.78 | 11.51 | 11.51 | -3.28% | 41,592 |
| Oct 23, 2025 | 10.84 | 11.99 | 10.26 | 11.90 | 11.90 | 12.16% | 99,766 |
| Oct 22, 2025 | 10.99 | 11.27 | 10.31 | 10.61 | 10.61 | -3.98% | 62,794 |
| Oct 21, 2025 | 11.25 | 11.51 | 11.00 | 11.05 | 11.05 | -2.04% | 90,452 |
| Oct 20, 2025 | 11.88 | 11.88 | 10.31 | 11.28 | 11.28 | 2.10% | 57,795 |
| Oct 17, 2025 | 11.12 | 11.63 | 10.20 | 11.05 | 11.05 | -3.93% | 78,009 |
| Oct 16, 2025 | 12.65 | 12.65 | 11.04 | 11.50 | 11.50 | -9.05% | 47,728 |
| Oct 15, 2025 | 12.23 | 12.74 | 11.84 | 12.65 | 12.65 | 5.11% | 30,677 |
| Oct 14, 2025 | 12.34 | 12.70 | 11.20 | 12.03 | 12.03 | -3.76% | 64,302 |
| Oct 13, 2025 | 11.11 | 12.80 | 11.06 | 12.50 | 12.50 | 13.22% | 164,212 |
| Oct 10, 2025 | 12.01 | 12.01 | 11.01 | 11.04 | 11.04 | -8.23% | 88,667 |
| Oct 9, 2025 | 12.37 | 12.46 | 11.59 | 12.03 | 12.03 | -4.90% | 118,325 |
| Oct 8, 2025 | 11.60 | 12.80 | 11.14 | 12.65 | 12.65 | 8.40% | 131,336 |
| Oct 7, 2025 | 9.94 | 12.80 | 9.38 | 11.67 | 11.67 | 18.48% | 308,346 |