BioHarvest Sciences Inc. - Common Stock (BHST)
5.5420
-0.1980 (-3.45%)
NASDAQ · Last Trade: Apr 4th, 4:28 PM EDT
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.06 | 6.45 | 5.60 | 5.74 | 54,064 | 5.74 |
| 4/02/2025 | 6.35 | 6.38 | 6.15 | 6.15 | 4,487 | 6.15 |
| 4/01/2025 | 6.33 | 6.50 | 6.15 | 6.49 | 5,224 | 6.49 |
| 3/31/2025 | 6.45 | 6.50 | 6.19 | 6.19 | 6,511 | 6.19 |
| 3/28/2025 | 6.58 | 6.58 | 6.53 | 6.55 | 1,188 | 6.55 |
| 3/27/2025 | 6.45 | 6.45 | 6.27 | 6.45 | 4,606 | 6.45 |
| 3/26/2025 | 6.80 | 6.82 | 6.75 | 6.75 | 5,649 | 6.75 |
| 3/25/2025 | 6.89 | 6.89 | 6.71 | 6.75 | 6,198 | 6.75 |
| 3/24/2025 | 6.39 | 6.71 | 6.30 | 6.71 | 15,801 | 6.71 |
| 3/21/2025 | 6.48 | 6.48 | 6.04 | 6.21 | 10,620 | 6.21 |
| 3/20/2025 | 6.19 | 6.50 | 6.01 | 6.39 | 32,378 | 6.39 |
| 3/19/2025 | 6.17 | 6.24 | 6.13 | 6.15 | 9,785 | 6.15 |
| 3/18/2025 | 5.97 | 6.12 | 5.96 | 6.12 | 12,494 | 6.12 |
| 3/17/2025 | 5.85 | 5.98 | 5.82 | 5.94 | 18,665 | 5.94 |
| 3/14/2025 | 5.49 | 5.90 | 5.49 | 5.85 | 30,973 | 5.85 |
| 3/13/2025 | 5.30 | 5.30 | 5.17 | 5.19 | 4,068 | 5.19 |
| 3/12/2025 | 5.25 | 5.50 | 5.22 | 5.39 | 7,868 | 5.39 |
| 3/11/2025 | 5.32 | 5.32 | 5.10 | 5.17 | 2,060 | 5.17 |
| 3/10/2025 | 5.01 | 5.46 | 5.01 | 5.33 | 15,548 | 5.33 |
| 3/07/2025 | 5.20 | 5.37 | 5.20 | 5.32 | 12,848 | 5.32 |
| 3/06/2025 | 5.20 | 5.24 | 5.15 | 5.19 | 3,617 | 5.19 |
| 3/05/2025 | 5.24 | 5.32 | 5.17 | 5.28 | 3,161 | 5.28 |
| 3/04/2025 | 5.05 | 5.40 | 5.05 | 5.30 | 22,022 | 5.30 |
| 3/03/2025 | 5.35 | 5.35 | 5.01 | 5.03 | 8,595 | 5.03 |
| 2/28/2025 | 5.21 | 5.24 | 5.19 | 5.24 | 2,745 | 5.24 |
| 2/27/2025 | 5.21 | 5.30 | 5.00 | 5.19 | 8,410 | 5.19 |
| 2/26/2025 | 5.78 | 5.78 | 5.65 | 5.65 | 703 | 5.65 |
| 2/25/2025 | 5.22 | 5.58 | 5.08 | 5.08 | 5,032 | 5.08 |
| 2/24/2025 | 6.01 | 6.04 | 5.11 | 5.50 | 17,448 | 5.50 |
| 2/21/2025 | 6.01 | 6.01 | 5.46 | 5.95 | 13,984 | 5.95 |
| 2/20/2025 | 5.57 | 5.57 | 5.31 | 5.31 | 17,265 | 5.31 |
| 2/19/2025 | 5.87 | 6.07 | 5.60 | 5.69 | 16,669 | 5.69 |
| 2/18/2025 | 6.06 | 6.13 | 5.50 | 6.13 | 13,328 | 6.13 |
| 2/14/2025 | 5.80 | 5.80 | 5.22 | 5.78 | 5,095 | 5.78 |
| 2/13/2025 | 5.82 | 5.82 | 5.58 | 5.60 | 839 | 5.60 |
| 2/12/2025 | 5.84 | 5.84 | 5.82 | 5.82 | 463 | 5.82 |
| 2/11/2025 | 5.80 | 5.92 | 5.67 | 5.67 | 2,258 | 5.67 |
| 2/10/2025 | 5.90 | 5.95 | 5.85 | 5.95 | 6,728 | 5.95 |
| 2/07/2025 | 5.51 | 5.90 | 5.51 | 5.77 | 5,536 | 5.77 |
| 2/06/2025 | 5.71 | 5.71 | 5.40 | 5.68 | 3,747 | 5.68 |
| 2/05/2025 | 4.99 | 5.72 | 4.99 | 5.70 | 9,184 | 5.70 |
| 2/04/2025 | 4.98 | 5.64 | 4.98 | 5.64 | 5,473 | 5.64 |
| 2/03/2025 | 4.97 | 4.99 | 4.73 | 4.99 | 6,351 | 4.99 |
| 1/31/2025 | 5.19 | 5.19 | 4.72 | 4.96 | 10,840 | 4.96 |
| 1/30/2025 | 5.05 | 5.19 | 5.05 | 5.19 | 4,639 | 5.19 |
| 1/29/2025 | 5.05 | 5.10 | 4.87 | 4.95 | 7,134 | 4.95 |
| 1/28/2025 | 5.20 | 5.20 | 5.07 | 5.13 | 5,963 | 5.13 |
| 1/27/2025 | 5.50 | 5.50 | 5.25 | 5.39 | 5,208 | 5.39 |
| 1/24/2025 | 5.42 | 5.43 | 5.26 | 5.43 | 3,590 | 5.43 |
| 1/23/2025 | 5.57 | 5.60 | 5.24 | 5.25 | 2,891 | 5.25 |
| 1/22/2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5,809 | 5.55 |
| 1/21/2025 | 5.84 | 5.90 | 5.70 | 5.80 | 10,930 | 5.80 |
| 1/17/2025 | 5.85 | 5.99 | 5.83 | 5.83 | 2,571 | 5.83 |
| 1/16/2025 | 5.90 | 6.00 | 5.88 | 5.90 | 3,841 | 5.90 |
| 1/15/2025 | 6.00 | 6.00 | 5.91 | 5.95 | 4,489 | 5.95 |
| 1/14/2025 | 6.19 | 6.19 | 5.97 | 5.97 | 1,764 | 5.97 |
| 1/13/2025 | 6.05 | 6.17 | 5.90 | 6.03 | 14,866 | 6.03 |
| 1/10/2025 | 6.25 | 6.25 | 6.10 | 6.10 | 3,617 | 6.10 |
| 1/08/2025 | 6.14 | 6.20 | 6.06 | 6.15 | 3,837 | 6.15 |
| 1/07/2025 | 6.18 | 6.18 | 6.06 | 6.17 | 2,938 | 6.17 |
| 1/06/2025 | 6.27 | 6.28 | 6.02 | 6.20 | 9,674 | 6.20 |