BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
1.470
-0.020 (-1.34%)
At close: Oct 2, 2026, 4:00 PM EDT
1.450
-0.020 (-1.36%)
After-hours: Oct 2, 2026, 7:30 PM EDT
BioHarvest Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -1.34% | 19,459 |
| Oct 1, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 29,116 |
| Sep 30, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 30,252 |
| Sep 29, 2026 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | 1.38% | 68,278 |
| Sep 28, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 33,253 |
| Sep 25, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 11,878 |
| Sep 24, 2026 | 1.45 | 1.51 | 1.45 | 1.45 | 1.45 | -0.68% | 9,119 |
| Sep 23, 2026 | 1.50 | 1.77 | 1.45 | 1.46 | 1.46 | -3.31% | 41,125 |
| Sep 22, 2026 | 1.60 | 1.65 | 1.51 | 1.51 | 1.51 | -6.79% | 45,774 |
| Sep 21, 2026 | 1.61 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 18,515 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 13,465 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -3.61% | 34,390 |
| Sep 16, 2026 | 1.73 | 1.74 | 1.63 | 1.66 | 1.66 | -6.48% | 23,944 |
| Sep 15, 2026 | 1.80 | 1.87 | 1.62 | 1.78 | 1.78 | -1.39% | 64,231 |
| Sep 14, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 13,055 |
| Sep 11, 2026 | 1.87 | 1.90 | 1.80 | 1.85 | 1.85 | -1.07% | 28,346 |
| Sep 10, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 3.89% | 13,610 |
| Sep 9, 2026 | 1.85 | 1.93 | 1.80 | 1.80 | 1.80 | -0.55% | 36,809 |
| Sep 8, 2026 | 1.85 | 2.05 | 1.80 | 1.81 | 1.81 | -0.55% | 27,246 |
| Sep 4, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 48,908 |
| Sep 3, 2026 | 1.91 | 1.96 | 1.80 | 1.80 | 1.80 | -5.26% | 134,774 |
| Sep 2, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 49,365 |
| Sep 1, 2026 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | 0.52% | 3,577 |
| Aug 31, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.80% | 9,617 |
| Aug 28, 2026 | 1.84 | 1.91 | 1.83 | 1.84 | 1.84 | -0.54% | 11,822 |
| Aug 27, 2026 | 2.00 | 2.01 | 1.85 | 1.85 | 1.85 | -7.50% | 110,231 |
| Aug 26, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 5,269 |
| Aug 25, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | -1.46% | 30,101 |
| Aug 24, 2026 | 2.07 | 2.12 | 2.00 | 2.05 | 2.05 | -0.24% | 25,249 |
| Aug 21, 2026 | 2.04 | 2.17 | 2.03 | 2.06 | 2.06 | 0.74% | 9,191 |
| Aug 20, 2026 | 2.05 | 2.12 | 2.02 | 2.04 | 2.04 | 0.49% | 17,582 |
| Aug 19, 2026 | 2.17 | 2.17 | 2.02 | 2.03 | 2.03 | -3.79% | 8,003 |
| Aug 18, 2026 | 2.16 | 2.30 | 2.07 | 2.11 | 2.11 | -2.76% | 82,174 |
| Aug 17, 2026 | 2.07 | 2.63 | 2.06 | 2.17 | 2.17 | 4.83% | 111,799 |
| Aug 14, 2026 | 2.07 | 2.16 | 2.02 | 2.07 | 2.07 | - | 32,980 |
| Aug 13, 2026 | 2.18 | 2.26 | 2.02 | 2.07 | 2.07 | -3.72% | 57,233 |
| Aug 12, 2026 | 2.02 | 2.26 | 2.01 | 2.15 | 2.15 | 3.61% | 41,573 |
| Aug 11, 2026 | 2.16 | 2.30 | 2.02 | 2.08 | 2.08 | -1.19% | 138,440 |
| Aug 10, 2026 | 2.62 | 2.62 | 2.08 | 2.10 | 2.10 | -17.97% | 105,569 |
| Aug 7, 2026 | 2.54 | 2.81 | 2.37 | 2.56 | 2.56 | 1.99% | 113,267 |
| Aug 6, 2026 | 2.24 | 2.99 | 2.23 | 2.51 | 2.51 | 11.06% | 229,572 |
| Aug 5, 2026 | 2.25 | 2.66 | 2.25 | 2.26 | 2.26 | - | 47,336 |
| Aug 4, 2026 | 2.17 | 2.29 | 2.15 | 2.26 | 2.26 | 4.63% | 100,272 |
| Aug 3, 2026 | 2.12 | 2.22 | 2.12 | 2.16 | 2.16 | - | 67,446 |
| Jul 31, 2026 | 2.11 | 2.23 | 2.09 | 2.16 | 2.16 | 0.93% | 47,986 |
| Jul 30, 2026 | 2.20 | 2.45 | 2.08 | 2.14 | 2.14 | -2.51% | 51,934 |
| Jul 29, 2026 | 2.18 | 2.49 | 2.16 | 2.20 | 2.20 | 7.60% | 72,362 |
| Jul 28, 2026 | 2.09 | 2.45 | 2.00 | 2.04 | 2.04 | 0.49% | 151,942 |
| Jul 27, 2026 | 1.94 | 2.25 | 1.94 | 2.03 | 2.03 | 5.73% | 137,365 |
| Jul 24, 2026 | 2.06 | 2.06 | 1.82 | 1.92 | 1.92 | -4.00% | 69,615 |