BioHarvest Sciences Inc. - Common Stock (BHST)
6.9600
+0.0800 (1.16%)
NASDAQ · Last Trade: Jun 8th, 8:04 AM EDT
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 6.76 | 6.99 | 6.64 | 6.96 | 6,642 | 6.96 |
| 6/05/2025 | 6.82 | 6.99 | 6.65 | 6.88 | 3,098 | 6.88 |
| 6/04/2025 | 6.77 | 6.98 | 6.66 | 6.96 | 17,590 | 6.96 |
| 6/03/2025 | 6.45 | 6.68 | 6.45 | 6.63 | 5,362 | 6.63 |
| 6/02/2025 | 6.26 | 6.75 | 6.26 | 6.75 | 16,280 | 6.75 |
| 5/30/2025 | 6.28 | 6.35 | 6.25 | 6.26 | 8,990 | 6.26 |
| 5/29/2025 | 6.35 | 6.35 | 6.30 | 6.35 | 9,283 | 6.35 |
| 5/28/2025 | 6.25 | 6.35 | 6.25 | 6.35 | 9,949 | 6.35 |
| 5/27/2025 | 6.40 | 6.43 | 6.25 | 6.25 | 12,949 | 6.25 |
| 5/23/2025 | 6.17 | 6.38 | 6.12 | 6.29 | 10,027 | 6.29 |
| 5/22/2025 | 6.29 | 6.34 | 6.10 | 6.15 | 17,448 | 6.15 |
| 5/21/2025 | 6.41 | 6.44 | 6.10 | 6.10 | 16,166 | 6.10 |
| 5/20/2025 | 6.41 | 6.45 | 6.24 | 6.24 | 7,435 | 6.24 |
| 5/19/2025 | 6.45 | 6.64 | 6.39 | 6.49 | 12,726 | 6.49 |
| 5/16/2025 | 6.46 | 6.55 | 6.46 | 6.50 | 10,926 | 6.50 |
| 5/15/2025 | 6.60 | 6.60 | 6.41 | 6.43 | 3,498 | 6.43 |
| 5/14/2025 | 6.53 | 6.60 | 6.40 | 6.60 | 9,451 | 6.60 |
| 5/13/2025 | 6.79 | 6.79 | 6.40 | 6.54 | 8,595 | 6.54 |
| 5/12/2025 | 6.74 | 6.74 | 6.45 | 6.61 | 18,202 | 6.61 |
| 5/09/2025 | 6.50 | 6.56 | 6.41 | 6.44 | 4,673 | 6.44 |
| 5/08/2025 | 6.34 | 6.55 | 6.34 | 6.47 | 2,220 | 6.47 |
| 5/07/2025 | 6.63 | 6.63 | 6.39 | 6.39 | 2,071 | 6.39 |
| 5/06/2025 | 6.49 | 6.57 | 6.38 | 6.55 | 8,399 | 6.55 |
| 5/05/2025 | 6.35 | 6.53 | 6.35 | 6.37 | 4,687 | 6.37 |
| 5/02/2025 | 6.69 | 6.70 | 6.33 | 6.53 | 50,411 | 6.53 |
| 5/01/2025 | 6.33 | 6.69 | 6.30 | 6.65 | 13,833 | 6.65 |
| 4/30/2025 | 6.32 | 6.80 | 6.26 | 6.44 | 41,118 | 6.44 |
| 4/29/2025 | 6.22 | 6.53 | 6.22 | 6.45 | 11,023 | 6.45 |
| 4/28/2025 | 6.54 | 6.97 | 6.26 | 6.26 | 20,354 | 6.26 |
| 4/25/2025 | 6.60 | 6.75 | 6.19 | 6.55 | 26,893 | 6.55 |
| 4/24/2025 | 6.60 | 6.99 | 6.21 | 6.60 | 175,027 | 6.60 |
| 4/23/2025 | 6.00 | 6.30 | 5.85 | 6.30 | 58,761 | 6.30 |
| 4/22/2025 | 5.50 | 5.99 | 5.50 | 5.88 | 61,877 | 5.88 |
| 4/21/2025 | 5.83 | 6.00 | 5.62 | 5.81 | 12,442 | 5.81 |
| 4/17/2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5,547 | 5.65 |
| 4/16/2025 | 5.47 | 5.80 | 5.47 | 5.62 | 72,151 | 5.62 |
| 4/15/2025 | 5.86 | 5.95 | 5.45 | 5.60 | 126,261 | 5.60 |
| 4/14/2025 | 5.69 | 6.10 | 5.49 | 5.90 | 144,433 | 5.90 |
| 4/11/2025 | 5.50 | 5.90 | 5.40 | 5.61 | 28,642 | 5.61 |
| 4/10/2025 | 5.40 | 6.00 | 5.40 | 5.55 | 41,411 | 5.55 |
| 4/09/2025 | 5.25 | 5.65 | 5.10 | 5.40 | 73,158 | 5.40 |
| 4/08/2025 | 5.95 | 5.96 | 5.15 | 5.25 | 20,755 | 5.25 |
| 4/07/2025 | 5.67 | 6.10 | 5.60 | 5.60 | 13,450 | 5.60 |
| 4/04/2025 | 5.90 | 6.08 | 5.53 | 5.54 | 21,569 | 5.54 |
| 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 |