BioHarvest Sciences, Inc. BHST
NASDAQ · United States · Process Industries
$1.49+0.01 (+0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.49 | +0.68% | $1.49 | $1.50 | $1.45 | 29.12K |
| 2026-09-30 | $1.48 | +0.68% | $1.47 | $1.50 | $1.43 | 30.40K |
| 2026-09-29 | $1.47 | +1.38% | $1.47 | $1.52 | $1.47 | 69.60K |
| 2026-09-28 | $1.45 | -0.68% | $1.44 | $1.49 | $1.44 | 33.30K |
| 2026-09-25 | $1.46 | +0.69% | $1.43 | $1.47 | $1.42 | 11.90K |
| 2026-09-24 | $1.45 | -0.68% | $1.45 | $1.51 | $1.45 | 9.10K |
| 2026-09-23 | $1.46 | -3.31% | $1.50 | $1.77 | $1.45 | 41.30K |
| 2026-09-22 | $1.51 | -6.79% | $1.60 | $1.64 | $1.51 | 45.80K |
| 2026-09-21 | $1.62 | -0.61% | $1.61 | $1.66 | $1.60 | 18.50K |
| 2026-09-18 | $1.63 | +1.87% | $1.62 | $1.65 | $1.60 | 13.50K |
| 2026-09-17 | $1.60 | -3.61% | $1.64 | $1.64 | $1.55 | 34.40K |
| 2026-09-16 | $1.66 | -6.48% | $1.73 | $1.74 | $1.63 | 23.90K |
| 2026-09-15 | $1.77 | -1.39% | $1.80 | $1.87 | $1.62 | 64.20K |
| 2026-09-14 | $1.80 | -2.70% | $1.83 | $1.86 | $1.80 | 13.10K |
| 2026-09-11 | $1.85 | -1.07% | $1.87 | $1.90 | $1.80 | 28.30K |
| 2026-09-10 | $1.87 | +3.89% | $1.80 | $1.87 | $1.80 | 13.60K |
| 2026-09-09 | $1.80 | -0.55% | $1.85 | $1.93 | $1.80 | 36.80K |
| 2026-09-08 | $1.81 | -0.55% | $1.85 | $2.05 | $1.80 | 27.20K |
| 2026-09-04 | $1.82 | +1.11% | $1.80 | $1.85 | $1.80 | 49.70K |
| 2026-09-03 | $1.80 | -5.26% | $1.91 | $1.96 | $1.80 | 134.80K |
| 2026-09-02 | $1.90 | -1.04% | $1.90 | $1.94 | $1.90 | 49.40K |
| 2026-09-01 | $1.92 | +0.52% | $1.90 | $1.96 | $1.90 | 3.60K |
| 2026-08-31 | $1.91 | +3.80% | $1.85 | $1.91 | $1.85 | 9.60K |
| 2026-08-28 | $1.84 | -0.54% | $1.84 | $1.91 | $1.83 | 11.80K |
| 2026-08-27 | $1.85 | -7.50% | $2.00 | $2.01 | $1.85 | 110.60K |
| 2026-08-26 | $2.00 | -0.99% | $2.00 | $2.04 | $2.00 | 5.30K |
| 2026-08-25 | $2.02 | -1.46% | $2.02 | $2.06 | $2.00 | 30.10K |
| 2026-08-24 | $2.05 | -0.24% | $2.07 | $2.12 | $2.00 | 25.20K |
| 2026-08-21 | $2.06 | +0.74% | $2.04 | $2.17 | $2.03 | 9.20K |
| 2026-08-20 | $2.04 | +0.49% | $2.05 | $2.12 | $2.02 | 17.60K |
| 2026-08-19 | $2.03 | -3.79% | $2.17 | $2.17 | $2.02 | 8.00K |
| 2026-08-18 | $2.11 | -2.76% | $2.16 | $2.30 | $2.07 | 82.20K |
| 2026-08-17 | $2.17 | +4.83% | $2.07 | $2.63 | $2.06 | 111.90K |
| 2026-08-14 | $2.07 | 0.00% | $2.07 | $2.15 | $2.02 | 33.10K |
| 2026-08-13 | $2.07 | -3.72% | $2.18 | $2.26 | $2.02 | 57.20K |
| 2026-08-12 | $2.15 | +3.61% | $2.02 | $2.26 | $2.01 | 41.60K |
| 2026-08-11 | $2.08 | -1.19% | $2.16 | $2.30 | $2.02 | 138.50K |
| 2026-08-10 | $2.10 | -17.97% | $2.62 | $2.62 | $2.08 | 106.30K |
| 2026-08-07 | $2.56 | +1.99% | $2.54 | $2.81 | $2.37 | 113.30K |
| 2026-08-06 | $2.51 | +11.06% | $2.24 | $2.99 | $2.23 | 238.00K |
| 2026-08-05 | $2.26 | 0.00% | $2.25 | $2.65 | $2.25 | 47.30K |
| 2026-08-04 | $2.26 | +4.63% | $2.17 | $2.29 | $2.15 | 100.30K |
| 2026-08-03 | $2.16 | 0.00% | $2.12 | $2.22 | $2.12 | 67.40K |
| 2026-07-31 | $2.16 | +0.93% | $2.11 | $2.23 | $2.09 | 48.10K |
| 2026-07-30 | $2.14 | -2.51% | $2.20 | $2.45 | $2.08 | 51.90K |
| 2026-07-29 | $2.19 | +7.60% | $2.18 | $2.49 | $2.16 | 72.40K |
| 2026-07-28 | $2.04 | +0.49% | $2.09 | $2.45 | $2.00 | 152.20K |
| 2026-07-27 | $2.03 | +5.73% | $1.94 | $2.25 | $1.94 | 137.40K |
| 2026-07-24 | $1.92 | -4.00% | $2.06 | $2.06 | $1.82 | 74.60K |
| 2026-07-23 | $2.00 | -8.26% | $2.18 | $2.18 | $2.00 | 55.10K |
| 2026-07-22 | $2.18 | -4.39% | $2.30 | $2.56 | $2.15 | 94.40K |
| 2026-07-21 | $2.28 | -15.87% | $2.70 | $2.71 | $2.26 | 52.60K |
| 2026-07-20 | $2.71 | +0.37% | $2.75 | $2.76 | $2.71 | 3.50K |
| 2026-07-17 | $2.70 | -4.59% | $2.85 | $2.87 | $2.70 | 91.00K |
| 2026-07-16 | $2.83 | -0.70% | $2.76 | $2.92 | $2.76 | 53.00K |
| 2026-07-15 | $2.85 | +2.15% | $2.92 | $2.99 | $2.75 | 52.90K |
| 2026-07-14 | $2.79 | +0.72% | $2.85 | $2.88 | $2.70 | 31.30K |
| 2026-07-13 | $2.77 | -0.36% | $2.80 | $2.80 | $2.70 | 37.80K |
| 2026-07-10 | $2.78 | +0.72% | $2.74 | $2.86 | $2.74 | 9.00K |
| 2026-07-09 | $2.76 | -3.50% | $2.89 | $2.89 | $2.76 | 61.50K |
| 2026-07-08 | $2.86 | -1.38% | $2.90 | $2.93 | $2.75 | 54.20K |
| 2026-07-07 | $2.90 | +0.35% | $2.90 | $3.05 | $2.89 | 5.40K |
| 2026-07-06 | $2.89 | +0.70% | $2.87 | $3.04 | $2.87 | 60.30K |
| 2026-07-02 | $2.87 | -1.37% | $3.05 | $3.05 | $2.87 | 1.00K |
| 2026-07-01 | $2.91 | +1.75% | $2.90 | $2.97 | $2.90 | 61.50K |
| 2026-06-30 | $2.86 | +2.51% | $2.85 | $3.00 | $2.85 | 79.00K |
| 2026-06-29 | $2.79 | +0.72% | $2.75 | $2.82 | $2.75 | 3.50K |
| 2026-06-26 | $2.77 | +0.73% | $2.80 | $2.85 | $2.75 | 12.70K |
| 2026-06-25 | $2.75 | -5.50% | $2.93 | $3.39 | $2.74 | 36.40K |
| 2026-06-24 | $2.91 | -6.13% | $3.15 | $3.36 | $2.91 | 36.20K |
| 2026-06-23 | $3.10 | +1.64% | $3.05 | $3.35 | $3.05 | 10.10K |
| 2026-06-22 | $3.05 | -6.44% | $3.30 | $3.38 | $3.05 | 37.50K |
| 2026-06-18 | $3.26 | -0.61% | $3.37 | $3.37 | $3.26 | 2.20K |
| 2026-06-17 | $3.28 | -0.91% | $3.38 | $3.38 | $3.26 | 8.50K |
| 2026-06-16 | $3.31 | -2.07% | $3.37 | $3.55 | $3.30 | 23.20K |
| 2026-06-15 | $3.38 | +5.63% | $3.27 | $3.48 | $3.22 | 13.30K |
| 2026-06-12 | $3.20 | 0.00% | $3.20 | $3.50 | $3.19 | 15.20K |
| 2026-06-11 | $3.20 | +3.56% | $3.15 | $3.22 | $3.08 | 8.40K |
| 2026-06-10 | $3.09 | +2.32% | $3.03 | $3.19 | $3.03 | 28.80K |
| 2026-06-09 | $3.02 | -3.21% | $3.13 | $3.15 | $3.02 | 16.70K |
| 2026-06-08 | $3.12 | -2.19% | $3.16 | $3.21 | $3.12 | 14.20K |
| 2026-06-05 | $3.19 | -1.85% | $3.34 | $3.34 | $3.06 | 64.30K |
| 2026-06-04 | $3.25 | -8.71% | $3.52 | $3.64 | $3.25 | 67.60K |
| 2026-06-03 | $3.56 | -1.66% | $3.57 | $3.60 | $3.52 | 27.30K |
| 2026-06-02 | $3.62 | -2.16% | $3.75 | $3.77 | $3.60 | 16.00K |
| 2026-06-01 | $3.70 | -4.15% | $3.80 | $3.89 | $3.70 | 14.20K |
| 2026-05-29 | $3.86 | -1.03% | $3.81 | $3.94 | $3.81 | 20.40K |
| 2026-05-28 | $3.90 | -0.51% | $3.96 | $4.13 | $3.88 | 27.60K |
| 2026-05-27 | $3.92 | +0.26% | $4.00 | $4.00 | $3.91 | 26.20K |
| 2026-05-26 | $3.91 | +1.30% | $3.93 | $4.00 | $3.80 | 31.40K |