BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
3.840
+0.150 (4.07%)
May 12, 2026, 4:00 PM EDT - Market closed
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.76 | 3.98 | 3.76 | 3.84 | 3.84 | 4.07% | 18,042 |
| May 11, 2026 | 3.93 | 4.03 | 3.57 | 3.69 | 3.69 | -7.05% | 57,536 |
| May 8, 2026 | 4.11 | 4.20 | 3.90 | 3.97 | 3.97 | -3.41% | 130,663 |
| 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% | 18,609 |
| May 4, 2026 | 4.19 | 4.30 | 4.11 | 4.14 | 4.14 | -0.96% | 13,819 |
| 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% | 56,228 |
| 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 | -1.83% | 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 |
| Apr 9, 2026 | 4.28 | 4.34 | 4.27 | 4.28 | 4.28 | -0.70% | 85,268 |
| Apr 8, 2026 | 4.32 | 4.39 | 4.30 | 4.31 | 4.31 | - | 6,636 |
| Apr 7, 2026 | 4.34 | 4.35 | 4.30 | 4.31 | 4.31 | -1.15% | 12,291 |
| Apr 6, 2026 | 4.27 | 4.39 | 4.27 | 4.36 | 4.36 | 1.87% | 88,823 |
| Apr 2, 2026 | 4.40 | 4.50 | 4.26 | 4.28 | 4.28 | -0.70% | 107,371 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -0.69% | 27,645 |
| Mar 31, 2026 | 4.27 | 4.47 | 4.27 | 4.34 | 4.34 | 1.64% | 29,683 |
| Mar 30, 2026 | 4.35 | 4.43 | 4.27 | 4.27 | 4.27 | -1.16% | 8,149 |
| Mar 27, 2026 | 4.31 | 4.47 | 4.27 | 4.32 | 4.32 | - | 30,221 |
| Mar 26, 2026 | 4.30 | 4.41 | 4.30 | 4.32 | 4.32 | -0.92% | 5,679 |
| Mar 25, 2026 | 4.34 | 4.50 | 4.34 | 4.36 | 4.36 | 0.69% | 3,401 |
| Mar 24, 2026 | 4.37 | 4.42 | 4.30 | 4.33 | 4.33 | 0.46% | 16,735 |
| Mar 23, 2026 | 4.28 | 4.40 | 4.28 | 4.31 | 4.31 | 0.94% | 19,418 |
| Mar 20, 2026 | 4.41 | 4.46 | 4.27 | 4.27 | 4.27 | -2.95% | 4,054 |
| Mar 19, 2026 | 4.36 | 4.61 | 4.36 | 4.40 | 4.40 | 0.92% | 3,170 |
| Mar 18, 2026 | 4.57 | 4.66 | 4.31 | 4.36 | 4.36 | - | 19,129 |
| Mar 17, 2026 | 4.54 | 4.59 | 4.36 | 4.36 | 4.36 | -4.60% | 7,049 |
| Mar 16, 2026 | 4.18 | 4.84 | 4.15 | 4.57 | 4.57 | 10.12% | 52,807 |
| Mar 13, 2026 | 4.17 | 4.33 | 4.15 | 4.15 | 4.15 | -0.48% | 17,397 |
| Mar 12, 2026 | 4.16 | 4.30 | 4.15 | 4.17 | 4.17 | 0.48% | 8,026 |
| 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% | 68,596 |
| Mar 3, 2026 | 4.51 | 4.75 | 4.40 | 4.40 | 4.40 | -2.44% | 17,210 |