BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
3.050
-0.210 (-6.44%)
At close: Jun 22, 2026, 4:00 PM EDT
3.090
+0.040 (1.31%)
After-hours: Jun 22, 2026, 4:10 PM EDT
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.30 | 3.38 | 3.05 | 3.05 | 3.05 | -6.44% | 37,523 |
| Jun 18, 2026 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | -0.61% | 2,177 |
| Jun 17, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -0.91% | 8,460 |
| Jun 16, 2026 | 3.37 | 3.55 | 3.30 | 3.31 | 3.31 | -2.07% | 23,246 |
| Jun 15, 2026 | 3.27 | 3.48 | 3.22 | 3.38 | 3.38 | 5.62% | 13,314 |
| Jun 12, 2026 | 3.20 | 3.50 | 3.19 | 3.20 | 3.20 | - | 15,154 |
| Jun 11, 2026 | 3.16 | 3.22 | 3.08 | 3.20 | 3.20 | 3.56% | 8,359 |
| Jun 10, 2026 | 3.03 | 3.19 | 3.03 | 3.09 | 3.09 | 2.32% | 28,779 |
| Jun 9, 2026 | 3.13 | 3.16 | 3.02 | 3.02 | 3.02 | -3.21% | 16,676 |
| Jun 8, 2026 | 3.16 | 3.21 | 3.12 | 3.12 | 3.12 | -2.19% | 14,211 |
| Jun 5, 2026 | 3.34 | 3.34 | 3.06 | 3.19 | 3.19 | -1.85% | 64,287 |
| Jun 4, 2026 | 3.52 | 3.64 | 3.25 | 3.25 | 3.25 | -8.71% | 67,633 |
| Jun 3, 2026 | 3.57 | 3.60 | 3.52 | 3.56 | 3.56 | -1.66% | 27,257 |
| Jun 2, 2026 | 3.75 | 3.77 | 3.60 | 3.62 | 3.62 | -2.16% | 15,999 |
| Jun 1, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -4.15% | 14,224 |
| May 29, 2026 | 3.81 | 3.94 | 3.81 | 3.86 | 3.86 | -1.03% | 20,426 |
| May 28, 2026 | 3.96 | 4.13 | 3.88 | 3.90 | 3.90 | -0.51% | 27,567 |
| May 27, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | 0.26% | 26,223 |
| May 26, 2026 | 3.93 | 4.00 | 3.80 | 3.91 | 3.91 | 1.30% | 31,442 |
| May 22, 2026 | 3.71 | 3.88 | 3.71 | 3.86 | 3.86 | 1.05% | 9,934 |
| May 21, 2026 | 3.66 | 3.94 | 3.66 | 3.82 | 3.82 | 2.69% | 2,908 |
| May 20, 2026 | 3.89 | 3.89 | 3.71 | 3.72 | 3.72 | -5.10% | 12,665 |
| May 19, 2026 | 4.00 | 4.05 | 3.91 | 3.92 | 3.92 | -1.01% | 14,559 |
| May 18, 2026 | 4.25 | 4.25 | 3.88 | 3.96 | 3.96 | -3.41% | 62,451 |
| May 15, 2026 | 4.03 | 4.21 | 4.02 | 4.10 | 4.10 | -1.44% | 24,792 |
| May 14, 2026 | 3.95 | 4.26 | 3.92 | 4.16 | 4.16 | 3.87% | 18,495 |
| May 13, 2026 | 3.76 | 4.05 | 3.76 | 4.01 | 4.01 | 4.30% | 32,861 |
| May 12, 2026 | 3.76 | 3.98 | 3.76 | 3.84 | 3.84 | 4.07% | 18,207 |
| May 11, 2026 | 3.93 | 4.03 | 3.57 | 3.69 | 3.69 | -7.05% | 57,588 |
| May 8, 2026 | 4.11 | 4.20 | 3.90 | 3.97 | 3.97 | -3.41% | 130,665 |
| May 7, 2026 | 4.20 | 4.42 | 4.11 | 4.11 | 4.11 | -2.14% | 168,900 |
| May 6, 2026 | 4.17 | 4.25 | 4.17 | 4.20 | 4.20 | -0.24% | 11,155 |
| May 5, 2026 | 4.24 | 4.33 | 4.21 | 4.21 | 4.21 | 1.69% | 19,109 |
| May 4, 2026 | 4.19 | 4.30 | 4.11 | 4.14 | 4.14 | -0.96% | 13,820 |
| May 1, 2026 | 4.25 | 4.47 | 4.12 | 4.18 | 4.18 | -0.71% | 49,867 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.20 | 4.21 | 4.21 | -0.94% | 56,232 |
| Apr 29, 2026 | 4.31 | 4.35 | 4.23 | 4.25 | 4.25 | -1.16% | 58,845 |
| Apr 28, 2026 | 4.30 | 4.36 | 4.27 | 4.30 | 4.30 | -1.82% | 19,807 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.27 | 4.38 | 4.38 | - | 4,777 |
| Apr 24, 2026 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | 0.69% | 33,337 |
| Apr 23, 2026 | 4.32 | 4.40 | 4.31 | 4.35 | 4.35 | -1.14% | 9,818 |
| Apr 22, 2026 | 4.39 | 4.45 | 4.35 | 4.40 | 4.40 | - | 6,715 |
| Apr 21, 2026 | 4.42 | 4.55 | 4.39 | 4.40 | 4.40 | -0.45% | 4,676 |
| Apr 20, 2026 | 4.33 | 4.61 | 4.31 | 4.42 | 4.42 | 1.61% | 22,012 |
| Apr 17, 2026 | 4.28 | 4.40 | 4.28 | 4.35 | 4.35 | 1.87% | 12,145 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | 6,559 |
| Apr 15, 2026 | 4.33 | 4.50 | 4.30 | 4.30 | 4.30 | 0.70% | 15,305 |
| Apr 14, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -0.23% | 24,532 |
| Apr 13, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | -0.70% | 11,225 |
| Apr 10, 2026 | 4.36 | 4.50 | 4.28 | 4.31 | 4.31 | 0.70% | 17,791 |