BioHarvest Sciences Inc. ... (BHST)
NASDAQ: BHST
· Real-Time Price · USD
8.95
-0.15 (-1.65%)
At close: Aug 22, 2025, 3:59 PM
8.82
-1.45%
After-hours: Aug 22, 2025, 06:39 PM EDT
BHST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.71 | 9.07 | 8.70 | 8.73 | 8.73 | -4.07% | 11,508 |
| Aug 21, 2025 | 9.28 | 9.41 | 9.00 | 9.10 | 9.10 | -1.52% | 2,600 |
| Aug 20, 2025 | 9.06 | 9.51 | 9.00 | 9.24 | 9.24 | 0.33% | 6,113 |
| Aug 19, 2025 | 9.55 | 9.55 | 9.21 | 9.21 | 9.21 | -4.06% | 3,900 |
| Aug 18, 2025 | 9.62 | 9.69 | 9.10 | 9.60 | 9.60 | 3.00% | 23,347 |
| Aug 15, 2025 | 9.15 | 9.90 | 8.95 | 9.32 | 9.32 | 1.08% | 74,900 |
| Aug 14, 2025 | 9.09 | 9.44 | 9.02 | 9.22 | 9.22 | -2.85% | 9,864 |
| Aug 13, 2025 | 9.15 | 9.64 | 8.66 | 9.49 | 9.49 | 4.17% | 20,829 |
| Aug 12, 2025 | 9.00 | 9.11 | 8.23 | 9.11 | 9.11 | 3.29% | 9,200 |
| Aug 11, 2025 | 9.49 | 9.49 | 8.19 | 8.82 | 8.82 | 0.68% | 54,724 |
| Aug 8, 2025 | 8.16 | 9.50 | 8.16 | 8.76 | 8.76 | 8.15% | 68,600 |
| Aug 7, 2025 | 7.81 | 8.10 | 7.81 | 8.10 | 8.10 | 2.53% | 23,000 |
| Aug 6, 2025 | 7.69 | 7.90 | 7.68 | 7.90 | 7.90 | 5.33% | 10,382 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.22% | 1,400 |
| Aug 4, 2025 | 7.63 | 7.67 | 7.57 | 7.67 | 7.67 | -0.26% | 717 |
| Aug 1, 2025 | 7.60 | 7.69 | 7.44 | 7.69 | 7.69 | 1.18% | 1,015 |
| Jul 31, 2025 | 7.41 | 7.67 | 7.41 | 7.60 | 7.60 | 2.56% | 7,217 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.40 | 7.41 | 7.41 | -1.98% | 5,106 |
| Jul 29, 2025 | 7.50 | 7.69 | 7.50 | 7.56 | 7.56 | 0.80% | 2,748 |
| Jul 28, 2025 | 7.56 | 7.69 | 7.50 | 7.50 | 7.50 | -1.06% | 2,506 |