BioHarvest Sciences Inc. - Common Stock (BHST)
7.5000
-0.3500 (-4.46%)
NASDAQ · Last Trade: Jul 25th, 11:41 AM EDT
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2025 | 7.29 | 7.99 | 7.06 | 7.85 | 35,897 | 7.85 |
| 7/23/2025 | 6.84 | 7.29 | 6.84 | 7.29 | 37,858 | 7.29 |
| 7/22/2025 | 6.90 | 6.95 | 6.90 | 6.90 | 2,103 | 6.90 |
| 7/21/2025 | 6.90 | 7.00 | 6.84 | 6.84 | 9,777 | 6.84 |
| 7/18/2025 | 7.11 | 7.14 | 6.86 | 6.92 | 3,763 | 6.92 |
| 7/17/2025 | 7.06 | 7.18 | 6.91 | 6.91 | 3,499 | 6.91 |
| 7/16/2025 | 7.16 | 7.16 | 7.05 | 7.05 | 4,210 | 7.05 |
| 7/15/2025 | 7.05 | 7.18 | 7.05 | 7.18 | 3,829 | 7.18 |
| 7/14/2025 | 7.04 | 7.20 | 7.04 | 7.05 | 7,869 | 7.05 |
| 7/11/2025 | 7.09 | 7.25 | 6.93 | 7.18 | 5,226 | 7.18 |
| 7/10/2025 | 7.29 | 7.30 | 7.18 | 7.22 | 9,255 | 7.22 |
| 7/09/2025 | 7.14 | 7.33 | 6.81 | 7.33 | 15,381 | 7.33 |
| 7/08/2025 | 7.11 | 7.19 | 7.00 | 7.14 | 3,291 | 7.14 |
| 7/07/2025 | 6.87 | 7.35 | 6.67 | 7.06 | 24,193 | 7.06 |
| 7/03/2025 | 6.80 | 6.90 | 6.75 | 6.90 | 1,386 | 6.90 |
| 7/02/2025 | 6.71 | 6.95 | 6.71 | 6.94 | 4,024 | 6.94 |
| 7/01/2025 | 6.69 | 6.88 | 6.69 | 6.87 | 2,920 | 6.87 |
| 6/30/2025 | 6.72 | 6.90 | 6.69 | 6.73 | 2,758 | 6.73 |
| 6/27/2025 | 6.87 | 6.90 | 6.55 | 6.71 | 3,777 | 6.71 |
| 6/26/2025 | 6.79 | 6.89 | 6.79 | 6.80 | 2,826 | 6.80 |
| 6/25/2025 | 6.95 | 6.99 | 6.50 | 6.65 | 10,659 | 6.65 |
| 6/24/2025 | 6.83 | 7.02 | 6.83 | 6.90 | 3,846 | 6.90 |
| 6/23/2025 | 7.06 | 7.50 | 6.75 | 6.83 | 16,197 | 6.83 |
| 6/20/2025 | 6.97 | 7.06 | 6.77 | 7.06 | 3,048 | 7.06 |
| 6/18/2025 | 7.10 | 7.10 | 6.80 | 6.95 | 10,583 | 6.95 |
| 6/17/2025 | 6.82 | 7.22 | 6.80 | 6.97 | 9,061 | 6.97 |
| 6/16/2025 | 7.06 | 7.06 | 6.72 | 6.84 | 12,376 | 6.84 |
| 6/13/2025 | 7.14 | 7.54 | 7.00 | 7.20 | 7,908 | 7.20 |
| 6/12/2025 | 7.16 | 7.66 | 7.16 | 7.66 | 6,980 | 7.66 |
| 6/11/2025 | 6.75 | 7.28 | 6.65 | 7.28 | 14,000 | 7.28 |
| 6/10/2025 | 6.84 | 7.86 | 6.84 | 7.25 | 32,625 | 7.25 |
| 6/09/2025 | 6.90 | 7.00 | 6.84 | 6.98 | 24,573 | 6.98 |
| 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 |