BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
2.055
+0.015 (0.74%)
At close: Aug 21, 2026, 4:00 PM EDT
2.090
+0.035 (1.70%)
After-hours: Aug 21, 2026, 4:34 PM EDT
BioHarvest Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -8.26% | 55,084 |
| Jul 22, 2026 | 2.30 | 2.56 | 2.15 | 2.18 | 2.18 | -4.39% | 94,443 |
| Jul 21, 2026 | 2.70 | 2.71 | 2.26 | 2.28 | 2.28 | -15.87% | 52,559 |
| Jul 20, 2026 | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | 0.37% | 3,482 |
| Jul 17, 2026 | 2.85 | 2.87 | 2.70 | 2.70 | 2.70 | -4.59% | 91,034 |
| Jul 16, 2026 | 2.76 | 2.93 | 2.76 | 2.83 | 2.83 | -0.70% | 52,994 |
| Jul 15, 2026 | 2.92 | 2.99 | 2.75 | 2.85 | 2.85 | 2.15% | 52,924 |
| Jul 14, 2026 | 2.85 | 2.88 | 2.70 | 2.79 | 2.79 | 0.72% | 31,294 |
| Jul 13, 2026 | 2.80 | 2.80 | 2.70 | 2.77 | 2.77 | -0.36% | 37,767 |
| Jul 10, 2026 | 2.74 | 2.86 | 2.74 | 2.78 | 2.78 | 0.72% | 8,675 |
| Jul 9, 2026 | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -3.50% | 60,450 |
| Jul 8, 2026 | 2.90 | 2.93 | 2.75 | 2.86 | 2.86 | -1.38% | 54,227 |
| Jul 7, 2026 | 2.90 | 3.05 | 2.89 | 2.90 | 2.90 | 0.35% | 5,355 |
| Jul 6, 2026 | 2.87 | 3.04 | 2.87 | 2.89 | 2.89 | 0.70% | 60,344 |
| Jul 2, 2026 | 3.05 | 3.05 | 2.87 | 2.87 | 2.87 | -1.37% | 1,038 |
| Jul 1, 2026 | 2.90 | 2.98 | 2.90 | 2.91 | 2.91 | 1.75% | 61,452 |
| Jun 30, 2026 | 2.85 | 3.00 | 2.85 | 2.86 | 2.86 | 2.51% | 78,952 |
| Jun 29, 2026 | 2.75 | 2.82 | 2.75 | 2.79 | 2.79 | 0.72% | 3,476 |
| Jun 26, 2026 | 2.80 | 2.85 | 2.75 | 2.77 | 2.77 | 0.73% | 12,663 |
| Jun 25, 2026 | 2.93 | 3.39 | 2.75 | 2.75 | 2.75 | -5.50% | 36,352 |
| Jun 24, 2026 | 3.15 | 3.36 | 2.91 | 2.91 | 2.91 | -6.13% | 36,160 |
| Jun 23, 2026 | 3.05 | 3.35 | 3.05 | 3.10 | 3.10 | 1.64% | 10,120 |
| 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% | 2,179 |
| 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% | 13,316 |
| 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 |