BioHarvest Sciences Inc. - Common Stock (BHST)
4.3100
-0.0900 (-2.05%)
NASDAQ · Last Trade: Mar 4th, 4:31 PM EST
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 4.51 | 4.75 | 4.40 | 4.40 | 17,211 | 4.40 |
| 3/02/2026 | 4.55 | 4.70 | 4.40 | 4.51 | 34,929 | 4.51 |
| 2/27/2026 | 4.67 | 4.90 | 4.67 | 4.71 | 4,821 | 4.71 |
| 2/26/2026 | 4.63 | 5.00 | 4.63 | 4.77 | 3,126 | 4.77 |
| 2/25/2026 | 4.70 | 4.89 | 4.60 | 4.60 | 14,248 | 4.60 |
| 2/24/2026 | 4.61 | 4.86 | 4.61 | 4.70 | 14,136 | 4.70 |
| 2/23/2026 | 4.71 | 4.88 | 4.68 | 4.73 | 11,092 | 4.73 |
| 2/20/2026 | 4.63 | 4.91 | 4.63 | 4.71 | 9,270 | 4.71 |
| 2/19/2026 | 4.68 | 4.68 | 4.45 | 4.59 | 7,132 | 4.59 |
| 2/18/2026 | 4.40 | 4.65 | 4.27 | 4.45 | 8,651 | 4.45 |
| 2/17/2026 | 4.72 | 4.74 | 4.40 | 4.40 | 80,105 | 4.40 |
| 2/13/2026 | 4.85 | 5.03 | 4.66 | 4.77 | 19,291 | 4.77 |
| 2/12/2026 | 4.86 | 5.03 | 4.71 | 4.78 | 18,111 | 4.78 |
| 2/11/2026 | 4.92 | 4.92 | 4.80 | 4.85 | 16,504 | 4.85 |
| 2/10/2026 | 4.87 | 5.00 | 4.81 | 4.92 | 3,319 | 4.92 |
| 2/09/2026 | 4.80 | 5.04 | 4.77 | 4.77 | 67,129 | 4.77 |
| 2/06/2026 | 4.76 | 4.95 | 4.65 | 4.79 | 10,453 | 4.79 |
| 2/05/2026 | 4.68 | 4.84 | 4.65 | 4.65 | 18,552 | 4.65 |
| 2/04/2026 | 4.75 | 4.75 | 4.65 | 4.70 | 6,244 | 4.70 |
| 2/03/2026 | 4.85 | 4.93 | 4.65 | 4.75 | 23,434 | 4.75 |
| 2/02/2026 | 4.92 | 5.03 | 4.80 | 4.81 | 74,179 | 4.81 |
| 1/30/2026 | 5.00 | 5.32 | 4.90 | 4.91 | 18,814 | 4.91 |
| 1/29/2026 | 4.90 | 5.42 | 4.90 | 4.94 | 19,227 | 4.94 |
| 1/28/2026 | 5.10 | 5.32 | 4.90 | 4.91 | 52,685 | 4.91 |
| 1/27/2026 | 5.31 | 5.42 | 4.97 | 5.02 | 14,082 | 5.02 |
| 1/26/2026 | 5.61 | 5.61 | 4.82 | 5.17 | 53,421 | 5.17 |
| 1/23/2026 | 5.80 | 5.84 | 5.37 | 5.61 | 14,604 | 5.61 |
| 1/22/2026 | 5.35 | 6.15 | 5.35 | 5.77 | 44,212 | 5.77 |
| 1/21/2026 | 4.95 | 5.48 | 4.85 | 5.27 | 45,528 | 5.27 |
| 1/20/2026 | 4.94 | 5.11 | 4.80 | 4.81 | 32,028 | 4.81 |
| 1/16/2026 | 5.14 | 5.45 | 4.81 | 4.88 | 86,377 | 4.88 |
| 1/15/2026 | 5.26 | 5.32 | 5.10 | 5.10 | 19,022 | 5.10 |
| 1/14/2026 | 5.10 | 5.26 | 5.10 | 5.17 | 12,430 | 5.17 |
| 1/13/2026 | 5.03 | 5.49 | 5.03 | 5.17 | 23,999 | 5.17 |
| 1/12/2026 | 5.04 | 5.56 | 5.00 | 5.05 | 61,693 | 5.05 |
| 1/09/2026 | 5.12 | 5.27 | 5.00 | 5.01 | 66,239 | 5.01 |
| 1/08/2026 | 5.00 | 5.37 | 5.00 | 5.11 | 76,692 | 5.11 |
| 1/07/2026 | 5.34 | 5.60 | 5.34 | 5.43 | 11,282 | 5.43 |
| 1/06/2026 | 5.16 | 5.56 | 5.16 | 5.24 | 30,732 | 5.24 |
| 1/05/2026 | 5.21 | 5.49 | 5.08 | 5.41 | 66,017 | 5.41 |
| 1/02/2026 | 5.25 | 5.41 | 5.15 | 5.21 | 12,770 | 5.21 |
| 12/31/2025 | 5.05 | 5.35 | 5.05 | 5.19 | 29,545 | 5.19 |
| 12/30/2025 | 5.22 | 5.43 | 5.05 | 5.07 | 52,349 | 5.07 |
| 12/29/2025 | 5.33 | 5.38 | 5.05 | 5.20 | 34,293 | 5.20 |
| 12/26/2025 | 5.61 | 5.61 | 5.32 | 5.33 | 28,864 | 5.33 |
| 12/24/2025 | 5.32 | 5.69 | 5.32 | 5.61 | 8,756 | 5.61 |
| 12/23/2025 | 5.60 | 5.67 | 5.38 | 5.38 | 13,534 | 5.38 |
| 12/22/2025 | 5.23 | 5.62 | 5.23 | 5.55 | 31,999 | 5.55 |
| 12/19/2025 | 5.33 | 5.36 | 5.07 | 5.23 | 45,089 | 5.23 |
| 12/18/2025 | 5.23 | 5.75 | 5.10 | 5.22 | 102,931 | 5.22 |
| 12/17/2025 | 5.59 | 5.63 | 5.10 | 5.17 | 114,203 | 5.17 |
| 12/16/2025 | 5.20 | 6.12 | 5.20 | 5.50 | 113,053 | 5.50 |
| 12/15/2025 | 5.34 | 5.38 | 5.10 | 5.20 | 49,277 | 5.20 |
| 12/12/2025 | 5.80 | 5.92 | 5.20 | 5.30 | 104,177 | 5.30 |
| 12/11/2025 | 5.79 | 6.03 | 5.39 | 5.77 | 110,039 | 5.77 |
| 12/10/2025 | 6.02 | 6.02 | 5.70 | 5.74 | 89,506 | 5.74 |
| 12/09/2025 | 6.19 | 6.36 | 6.00 | 6.05 | 102,821 | 6.05 |
| 12/08/2025 | 6.37 | 6.64 | 6.14 | 6.14 | 42,249 | 6.14 |
| 12/05/2025 | 6.38 | 6.70 | 6.12 | 6.30 | 78,225 | 6.30 |