BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
6.61
+0.17 (2.63%)
May 12, 2025, 4:00 PM - Market closed
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.74 | 6.74 | 6.45 | 6.61 | 6.61 | 2.62% | 18,197 |
| May 9, 2025 | 6.50 | 6.56 | 6.41 | 6.44 | 6.44 | -0.45% | 4,673 |
| May 8, 2025 | 6.34 | 6.55 | 6.34 | 6.47 | 6.47 | 1.20% | 2,220 |
| May 7, 2025 | 6.63 | 6.63 | 6.39 | 6.39 | 6.39 | -2.46% | 2,071 |
| May 6, 2025 | 6.49 | 6.57 | 6.38 | 6.55 | 6.55 | 2.89% | 8,399 |
| May 5, 2025 | 6.35 | 6.53 | 6.35 | 6.37 | 6.37 | -2.45% | 4,687 |
| May 2, 2025 | 6.69 | 6.70 | 6.33 | 6.53 | 6.53 | -1.80% | 50,411 |
| May 1, 2025 | 6.33 | 6.69 | 6.30 | 6.65 | 6.65 | 3.26% | 13,833 |
| Apr 30, 2025 | 6.32 | 6.80 | 6.26 | 6.44 | 6.44 | -0.23% | 41,118 |
| Apr 29, 2025 | 6.22 | 6.53 | 6.22 | 6.46 | 6.46 | 3.12% | 11,023 |
| Apr 28, 2025 | 6.54 | 6.97 | 6.26 | 6.26 | 6.26 | -4.43% | 20,354 |
| Apr 25, 2025 | 6.60 | 6.75 | 6.19 | 6.55 | 6.55 | -0.76% | 26,893 |
| Apr 24, 2025 | 6.60 | 6.99 | 6.21 | 6.60 | 6.60 | 4.76% | 175,027 |
| Apr 23, 2025 | 6.00 | 6.30 | 5.85 | 6.30 | 6.30 | 7.23% | 58,761 |
| Apr 22, 2025 | 5.50 | 5.99 | 5.50 | 5.88 | 5.88 | 1.12% | 61,877 |
| Apr 21, 2025 | 5.83 | 6.00 | 5.62 | 5.81 | 5.81 | 2.83% | 12,442 |
| Apr 17, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | 0.53% | 5,547 |
| Apr 16, 2025 | 5.47 | 5.80 | 5.47 | 5.62 | 5.62 | 0.36% | 72,151 |
| Apr 15, 2025 | 5.86 | 5.95 | 5.45 | 5.60 | 5.60 | -5.08% | 126,261 |
| Apr 14, 2025 | 5.69 | 6.10 | 5.49 | 5.90 | 5.90 | 5.17% | 144,433 |
| Apr 11, 2025 | 5.50 | 5.90 | 5.40 | 5.61 | 5.61 | 1.08% | 28,642 |
| Apr 10, 2025 | 5.40 | 6.00 | 5.40 | 5.55 | 5.55 | 2.78% | 41,411 |
| Apr 9, 2025 | 5.25 | 5.65 | 5.10 | 5.40 | 5.40 | 2.86% | 73,158 |
| Apr 8, 2025 | 5.95 | 5.96 | 5.15 | 5.25 | 5.25 | -6.25% | 20,755 |
| Apr 7, 2025 | 5.67 | 6.10 | 5.60 | 5.60 | 5.60 | 1.05% | 13,450 |
| Apr 4, 2025 | 5.90 | 6.08 | 5.53 | 5.54 | 5.54 | -3.45% | 21,569 |
| Apr 3, 2025 | 6.06 | 6.45 | 5.60 | 5.74 | 5.74 | -6.67% | 54,064 |
| Apr 2, 2025 | 6.35 | 6.38 | 6.15 | 6.15 | 6.15 | -5.24% | 4,487 |
| Apr 1, 2025 | 6.33 | 6.50 | 6.15 | 6.49 | 6.49 | 4.85% | 5,224 |
| Mar 31, 2025 | 6.45 | 6.50 | 6.19 | 6.19 | 6.19 | -5.57% | 6,511 |
| Mar 28, 2025 | 6.58 | 6.58 | 6.53 | 6.56 | 6.56 | 1.63% | 1,188 |
| Mar 27, 2025 | 6.45 | 6.45 | 6.28 | 6.45 | 6.45 | -4.44% | 4,606 |
| Mar 26, 2025 | 6.80 | 6.82 | 6.75 | 6.75 | 6.75 | - | 5,649 |
| Mar 25, 2025 | 6.89 | 6.89 | 6.71 | 6.75 | 6.75 | 0.58% | 6,198 |
| Mar 24, 2025 | 6.39 | 6.71 | 6.30 | 6.71 | 6.71 | 8.07% | 15,801 |
| Mar 21, 2025 | 6.48 | 6.48 | 6.04 | 6.21 | 6.21 | -2.80% | 10,620 |
| Mar 20, 2025 | 6.19 | 6.50 | 6.01 | 6.39 | 6.39 | 3.89% | 32,378 |
| Mar 19, 2025 | 6.17 | 6.24 | 6.13 | 6.15 | 6.15 | 0.49% | 9,785 |
| Mar 18, 2025 | 5.97 | 6.12 | 5.96 | 6.12 | 6.12 | 3.03% | 12,494 |
| Mar 17, 2025 | 5.85 | 5.98 | 5.82 | 5.94 | 5.94 | 1.54% | 18,665 |
| Mar 14, 2025 | 5.49 | 5.90 | 5.49 | 5.85 | 5.85 | 12.72% | 30,973 |
| Mar 13, 2025 | 5.30 | 5.30 | 5.17 | 5.19 | 5.19 | -3.71% | 4,068 |
| Mar 12, 2025 | 5.25 | 5.50 | 5.23 | 5.39 | 5.39 | 4.26% | 7,868 |
| Mar 11, 2025 | 5.32 | 5.32 | 5.10 | 5.17 | 5.17 | -3.00% | 2,060 |
| Mar 10, 2025 | 5.01 | 5.46 | 5.01 | 5.33 | 5.33 | 0.15% | 15,548 |
| Mar 7, 2025 | 5.20 | 5.37 | 5.20 | 5.32 | 5.32 | 2.48% | 12,848 |
| Mar 6, 2025 | 5.20 | 5.24 | 5.15 | 5.19 | 5.19 | -1.67% | 3,617 |
| Mar 5, 2025 | 5.24 | 5.32 | 5.17 | 5.28 | 5.28 | -0.38% | 3,161 |
| Mar 4, 2025 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 5.39% | 22,022 |
| Mar 3, 2025 | 5.35 | 5.35 | 5.01 | 5.03 | 5.03 | -4.06% | 8,595 |