BioHarvest Sciences Inc. - Common Stock (BHST)
3.1900
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 8th, 4:14 AM EDT
Historical Prices For BioHarvest Sciences Inc. - Common Stock (BHST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 3.34 | 3.34 | 3.06 | 3.19 | 64,288 | 3.19 |
| 6/04/2026 | 3.52 | 3.64 | 3.25 | 3.25 | 67,634 | 3.25 |
| 6/03/2026 | 3.57 | 3.60 | 3.52 | 3.56 | 27,257 | 3.56 |
| 6/02/2026 | 3.75 | 3.77 | 3.60 | 3.62 | 16,000 | 3.62 |
| 6/01/2026 | 3.80 | 3.90 | 3.70 | 3.70 | 14,275 | 3.70 |
| 5/29/2026 | 3.81 | 3.94 | 3.81 | 3.86 | 20,427 | 3.86 |
| 5/28/2026 | 3.96 | 4.13 | 3.88 | 3.90 | 27,571 | 3.90 |
| 5/27/2026 | 4.00 | 4.00 | 3.91 | 3.92 | 26,224 | 3.92 |
| 5/26/2026 | 3.93 | 4.00 | 3.80 | 3.91 | 31,442 | 3.91 |
| 5/22/2026 | 3.71 | 3.88 | 3.71 | 3.86 | 9,935 | 3.86 |
| 5/21/2026 | 3.66 | 3.94 | 3.66 | 3.82 | 2,908 | 3.82 |
| 5/20/2026 | 3.89 | 3.89 | 3.71 | 3.72 | 12,665 | 3.72 |
| 5/19/2026 | 4.00 | 4.05 | 3.91 | 3.92 | 14,548 | 3.92 |
| 5/18/2026 | 4.25 | 4.25 | 3.88 | 3.96 | 61,451 | 3.96 |
| 5/15/2026 | 4.03 | 4.21 | 4.02 | 4.10 | 24,793 | 4.10 |
| 5/14/2026 | 3.95 | 4.26 | 3.92 | 4.16 | 18,496 | 4.16 |
| 5/13/2026 | 3.76 | 4.05 | 3.76 | 4.00 | 32,812 | 4.00 |
| 5/12/2026 | 3.76 | 3.98 | 3.76 | 3.84 | 18,158 | 3.84 |
| 5/11/2026 | 3.93 | 4.03 | 3.57 | 3.69 | 57,587 | 3.69 |
| 5/08/2026 | 4.11 | 4.20 | 3.90 | 3.97 | 130,665 | 3.97 |
| 5/07/2026 | 4.20 | 4.42 | 4.11 | 4.11 | 168,901 | 4.11 |
| 5/06/2026 | 4.17 | 4.25 | 4.17 | 4.20 | 11,156 | 4.20 |
| 5/05/2026 | 4.24 | 4.33 | 4.21 | 4.21 | 19,110 | 4.21 |
| 5/04/2026 | 4.19 | 4.30 | 4.11 | 4.14 | 13,819 | 4.14 |
| 5/01/2026 | 4.25 | 4.46 | 4.12 | 4.18 | 49,867 | 4.18 |
| 4/30/2026 | 4.28 | 4.28 | 4.20 | 4.21 | 56,233 | 4.21 |
| 4/29/2026 | 4.31 | 4.35 | 4.23 | 4.25 | 58,845 | 4.25 |
| 4/28/2026 | 4.30 | 4.36 | 4.27 | 4.30 | 19,807 | 4.30 |
| 4/27/2026 | 4.40 | 4.40 | 4.27 | 4.38 | 4,778 | 4.38 |
| 4/24/2026 | 4.35 | 4.38 | 4.31 | 4.38 | 33,338 | 4.38 |
| 4/23/2026 | 4.32 | 4.40 | 4.31 | 4.35 | 9,818 | 4.35 |
| 4/22/2026 | 4.39 | 4.45 | 4.35 | 4.40 | 6,715 | 4.40 |
| 4/21/2026 | 4.42 | 4.55 | 4.39 | 4.40 | 4,658 | 4.40 |
| 4/20/2026 | 4.33 | 4.61 | 4.31 | 4.42 | 22,013 | 4.42 |
| 4/17/2026 | 4.28 | 4.40 | 4.28 | 4.35 | 12,146 | 4.35 |
| 4/16/2026 | 4.30 | 4.30 | 4.27 | 4.27 | 6,559 | 4.27 |
| 4/15/2026 | 4.33 | 4.50 | 4.30 | 4.30 | 15,306 | 4.30 |
| 4/14/2026 | 4.30 | 4.33 | 4.26 | 4.27 | 24,533 | 4.27 |
| 4/13/2026 | 4.28 | 4.32 | 4.26 | 4.28 | 11,225 | 4.28 |
| 4/10/2026 | 4.36 | 4.50 | 4.28 | 4.31 | 17,792 | 4.31 |
| 4/09/2026 | 4.28 | 4.34 | 4.27 | 4.28 | 85,269 | 4.28 |
| 4/08/2026 | 4.32 | 4.39 | 4.30 | 4.31 | 6,637 | 4.31 |
| 4/07/2026 | 4.34 | 4.35 | 4.29 | 4.31 | 12,291 | 4.31 |
| 4/06/2026 | 4.27 | 4.39 | 4.27 | 4.36 | 88,824 | 4.36 |
| 4/02/2026 | 4.40 | 4.50 | 4.26 | 4.28 | 107,371 | 4.28 |
| 4/01/2026 | 4.40 | 4.40 | 4.30 | 4.31 | 27,645 | 4.31 |
| 3/31/2026 | 4.27 | 4.47 | 4.27 | 4.34 | 29,569 | 4.34 |
| 3/30/2026 | 4.35 | 4.43 | 4.27 | 4.27 | 8,150 | 4.27 |
| 3/27/2026 | 4.31 | 4.47 | 4.27 | 4.32 | 30,222 | 4.32 |
| 3/26/2026 | 4.30 | 4.41 | 4.30 | 4.32 | 5,679 | 4.32 |
| 3/25/2026 | 4.34 | 4.50 | 4.34 | 4.36 | 3,402 | 4.36 |
| 3/24/2026 | 4.37 | 4.42 | 4.30 | 4.33 | 16,736 | 4.33 |
| 3/23/2026 | 4.28 | 4.40 | 4.28 | 4.31 | 19,419 | 4.31 |
| 3/20/2026 | 4.41 | 4.46 | 4.27 | 4.27 | 4,054 | 4.27 |
| 3/19/2026 | 4.36 | 4.61 | 4.36 | 4.40 | 3,171 | 4.40 |
| 3/18/2026 | 4.57 | 4.66 | 4.31 | 4.36 | 19,130 | 4.36 |
| 3/17/2026 | 4.54 | 4.59 | 4.36 | 4.36 | 7,049 | 4.36 |
| 3/16/2026 | 4.18 | 4.84 | 4.15 | 4.57 | 52,807 | 4.57 |
| 3/13/2026 | 4.17 | 4.33 | 4.15 | 4.15 | 17,397 | 4.15 |
| 3/12/2026 | 4.16 | 4.30 | 4.15 | 4.17 | 8,027 | 4.17 |
| 3/11/2026 | 4.24 | 4.29 | 4.15 | 4.15 | 15,419 | 4.15 |
| 3/10/2026 | 4.28 | 4.35 | 4.25 | 4.25 | 5,318 | 4.25 |
| 3/09/2026 | 4.22 | 4.28 | 4.20 | 4.21 | 6,180 | 4.21 |