BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
1.505
-0.125 (-7.67%)
Nov 13, 2026, 2:49 PM EST - Market open
BioHarvest Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.64 | 1.64 | 1.45 | 1.51 | 1.51 | -7.67% | 9,770 |
| Nov 12, 2026 | 1.75 | 1.85 | 1.45 | 1.63 | 1.63 | -6.86% | 119,840 |
| Nov 11, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -2.23% | 10,341 |
| Nov 10, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 17,755 |
| Nov 9, 2026 | 1.59 | 2.05 | 1.58 | 1.75 | 1.75 | 10.06% | 76,484 |
| Nov 6, 2026 | 1.51 | 1.66 | 1.46 | 1.59 | 1.59 | 6.71% | 55,767 |
| Nov 5, 2026 | 1.48 | 1.60 | 1.40 | 1.49 | 1.49 | 2.05% | 130,871 |
| Nov 4, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -5.19% | 9,608 |
| Nov 3, 2026 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 8,163 |
| Nov 2, 2026 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -5.42% | 20,812 |
| Oct 30, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | - | 2,541 |
| Oct 29, 2026 | 1.75 | 1.76 | 1.65 | 1.66 | 1.66 | -5.68% | 20,427 |
| Oct 28, 2026 | 1.69 | 1.78 | 1.68 | 1.76 | 1.76 | 3.53% | 30,774 |
| Oct 27, 2026 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 12,899 |
| Oct 26, 2026 | 1.70 | 1.80 | 1.63 | 1.68 | 1.68 | -2.33% | 16,416 |
| Oct 23, 2026 | 1.83 | 1.83 | 1.65 | 1.72 | 1.72 | 2.38% | 25,353 |
| Oct 22, 2026 | 1.67 | 1.78 | 1.63 | 1.68 | 1.68 | 0.48% | 13,257 |
| Oct 21, 2026 | 1.68 | 1.70 | 1.61 | 1.67 | 1.67 | -0.48% | 7,320 |
| Oct 20, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -6.67% | 11,299 |
| Oct 19, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -2.70% | 19,320 |
| Oct 16, 2026 | 1.53 | 1.85 | 1.53 | 1.85 | 1.85 | 8.82% | 6,566 |
| Oct 15, 2026 | 1.77 | 1.79 | 1.53 | 1.70 | 1.70 | -2.58% | 12,822 |
| Oct 14, 2026 | 1.84 | 1.84 | 1.52 | 1.75 | 1.75 | -4.12% | 19,545 |
| Oct 13, 2026 | 1.65 | 1.84 | 1.65 | 1.82 | 1.82 | 12.35% | 32,941 |
| Oct 12, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 9,782 |
| Oct 9, 2026 | 1.51 | 1.69 | 1.45 | 1.66 | 1.66 | 11.04% | 17,064 |
| Oct 8, 2026 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | 0.34% | 17,186 |
| Oct 7, 2026 | 1.46 | 1.49 | 1.37 | 1.49 | 1.49 | 0.68% | 15,710 |
| Oct 6, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.02% | 1,644 |
| Oct 5, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 18,304 |
| 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 |