BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
2.160
+0.020 (0.93%)
At close: Jul 31, 2026, 4:00 PM EDT
2.210
+0.050 (2.31%)
After-hours: Jul 31, 2026, 7:34 PM EDT
BioHarvest Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 67,634 |
| 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% | 14,274 |
| 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% | 27,571 |
| 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% | 9,935 |
| 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 |