BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
4.300
-0.080 (-1.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.30 | 4.36 | 4.27 | 4.30 | 4.30 | -1.83% | 19,807 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.27 | 4.38 | 4.38 | - | 4,775 |
| Apr 24, 2026 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | 0.69% | 33,337 |
| Apr 23, 2026 | 4.32 | 4.40 | 4.31 | 4.35 | 4.35 | -1.14% | 9,748 |
| Apr 22, 2026 | 4.39 | 4.45 | 4.35 | 4.40 | 4.40 | - | 6,715 |
| Apr 21, 2026 | 4.42 | 4.55 | 4.39 | 4.40 | 4.40 | -0.45% | 4,575 |
| Apr 20, 2026 | 4.33 | 4.61 | 4.31 | 4.42 | 4.42 | 1.61% | 22,012 |
| Apr 17, 2026 | 4.28 | 4.40 | 4.28 | 4.35 | 4.35 | 1.87% | 12,145 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | 6,549 |
| Apr 15, 2026 | 4.33 | 4.50 | 4.30 | 4.30 | 4.30 | 0.70% | 15,305 |
| Apr 14, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -0.23% | 24,532 |
| Apr 13, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | -0.70% | 11,225 |
| Apr 10, 2026 | 4.36 | 4.50 | 4.28 | 4.31 | 4.31 | 0.70% | 17,791 |
| Apr 9, 2026 | 4.28 | 4.34 | 4.27 | 4.28 | 4.28 | -0.70% | 85,268 |
| Apr 8, 2026 | 4.32 | 4.39 | 4.30 | 4.31 | 4.31 | - | 6,636 |
| Apr 7, 2026 | 4.34 | 4.35 | 4.30 | 4.31 | 4.31 | -1.15% | 12,291 |
| Apr 6, 2026 | 4.27 | 4.39 | 4.27 | 4.36 | 4.36 | 1.87% | 88,823 |
| Apr 2, 2026 | 4.40 | 4.50 | 4.26 | 4.28 | 4.28 | -0.70% | 107,371 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -0.69% | 27,645 |
| Mar 31, 2026 | 4.27 | 4.47 | 4.27 | 4.34 | 4.34 | 1.64% | 29,683 |
| Mar 30, 2026 | 4.35 | 4.43 | 4.27 | 4.27 | 4.27 | -1.16% | 8,149 |
| Mar 27, 2026 | 4.31 | 4.47 | 4.27 | 4.32 | 4.32 | - | 30,221 |
| Mar 26, 2026 | 4.30 | 4.41 | 4.30 | 4.32 | 4.32 | -0.92% | 5,679 |
| Mar 25, 2026 | 4.34 | 4.50 | 4.34 | 4.36 | 4.36 | 0.69% | 3,401 |
| Mar 24, 2026 | 4.37 | 4.42 | 4.30 | 4.33 | 4.33 | 0.46% | 16,735 |
| Mar 23, 2026 | 4.28 | 4.40 | 4.28 | 4.31 | 4.31 | 0.94% | 19,418 |
| Mar 20, 2026 | 4.41 | 4.46 | 4.27 | 4.27 | 4.27 | -2.95% | 4,054 |
| Mar 19, 2026 | 4.36 | 4.61 | 4.36 | 4.40 | 4.40 | 0.92% | 3,170 |
| Mar 18, 2026 | 4.57 | 4.66 | 4.31 | 4.36 | 4.36 | - | 19,129 |
| Mar 17, 2026 | 4.54 | 4.59 | 4.36 | 4.36 | 4.36 | -4.60% | 7,049 |
| Mar 16, 2026 | 4.18 | 4.84 | 4.15 | 4.57 | 4.57 | 10.12% | 52,807 |
| Mar 13, 2026 | 4.17 | 4.33 | 4.15 | 4.15 | 4.15 | -0.48% | 17,397 |
| Mar 12, 2026 | 4.16 | 4.30 | 4.15 | 4.17 | 4.17 | 0.48% | 8,026 |
| Mar 11, 2026 | 4.24 | 4.29 | 4.15 | 4.15 | 4.15 | -2.35% | 15,418 |
| Mar 10, 2026 | 4.28 | 4.35 | 4.25 | 4.25 | 4.25 | 0.95% | 5,318 |
| Mar 9, 2026 | 4.22 | 4.28 | 4.20 | 4.21 | 4.21 | -0.24% | 6,178 |
| Mar 6, 2026 | 4.10 | 4.35 | 4.10 | 4.22 | 4.22 | 1.69% | 10,830 |
| Mar 5, 2026 | 4.30 | 4.38 | 4.10 | 4.15 | 4.15 | -3.71% | 28,417 |
| Mar 4, 2026 | 4.41 | 4.41 | 4.21 | 4.31 | 4.31 | -2.05% | 68,596 |
| Mar 3, 2026 | 4.51 | 4.75 | 4.40 | 4.40 | 4.40 | -2.44% | 17,210 |
| Mar 2, 2026 | 4.55 | 4.70 | 4.40 | 4.51 | 4.51 | -4.25% | 34,929 |
| Feb 27, 2026 | 4.67 | 4.90 | 4.67 | 4.71 | 4.71 | -1.26% | 4,820 |
| Feb 26, 2026 | 4.63 | 5.00 | 4.63 | 4.77 | 4.77 | 3.70% | 3,126 |
| Feb 25, 2026 | 4.70 | 4.90 | 4.60 | 4.60 | 4.60 | -2.13% | 14,248 |
| Feb 24, 2026 | 4.61 | 4.86 | 4.61 | 4.70 | 4.70 | -0.63% | 14,135 |
| Feb 23, 2026 | 4.71 | 4.88 | 4.68 | 4.73 | 4.73 | 0.42% | 11,092 |
| Feb 20, 2026 | 4.63 | 4.91 | 4.63 | 4.71 | 4.71 | 2.50% | 9,270 |
| Feb 19, 2026 | 4.68 | 4.68 | 4.45 | 4.60 | 4.60 | 3.37% | 7,182 |
| Feb 18, 2026 | 4.41 | 4.65 | 4.27 | 4.45 | 4.45 | 1.02% | 8,651 |
| Feb 17, 2026 | 4.72 | 4.74 | 4.40 | 4.40 | 4.40 | -7.76% | 80,105 |
| Feb 13, 2026 | 4.85 | 5.03 | 4.66 | 4.77 | 4.77 | -0.21% | 19,291 |
| Feb 12, 2026 | 4.86 | 5.03 | 4.71 | 4.78 | 4.78 | -1.44% | 18,111 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -1.42% | 16,504 |
| Feb 10, 2026 | 4.87 | 5.00 | 4.81 | 4.92 | 4.92 | 3.14% | 3,319 |
| Feb 9, 2026 | 4.80 | 5.04 | 4.77 | 4.77 | 4.77 | -0.42% | 67,129 |
| Feb 6, 2026 | 4.76 | 4.95 | 4.65 | 4.79 | 4.79 | 3.01% | 10,453 |
| Feb 5, 2026 | 4.68 | 4.84 | 4.65 | 4.65 | 4.65 | -1.06% | 18,552 |
| Feb 4, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 6,244 |
| Feb 3, 2026 | 4.85 | 4.93 | 4.65 | 4.75 | 4.75 | -1.25% | 23,454 |
| Feb 2, 2026 | 4.92 | 5.03 | 4.80 | 4.81 | 4.81 | -2.04% | 74,179 |
| Jan 30, 2026 | 5.00 | 5.32 | 4.90 | 4.91 | 4.91 | -0.61% | 18,814 |
| Jan 29, 2026 | 4.90 | 5.42 | 4.90 | 4.94 | 4.94 | 0.61% | 19,227 |
| Jan 28, 2026 | 5.10 | 5.32 | 4.90 | 4.91 | 4.91 | -2.19% | 52,685 |
| Jan 27, 2026 | 5.31 | 5.42 | 4.97 | 5.02 | 5.02 | -2.90% | 14,082 |
| Jan 26, 2026 | 5.61 | 5.61 | 4.82 | 5.17 | 5.17 | -7.84% | 53,421 |
| Jan 23, 2026 | 5.80 | 5.84 | 5.37 | 5.61 | 5.61 | -2.77% | 14,604 |
| Jan 22, 2026 | 5.35 | 6.15 | 5.35 | 5.77 | 5.77 | 9.49% | 44,212 |
| Jan 21, 2026 | 4.95 | 5.48 | 4.85 | 5.27 | 5.27 | 9.56% | 45,528 |
| Jan 20, 2026 | 4.94 | 5.11 | 4.80 | 4.81 | 4.81 | -1.43% | 32,228 |
| Jan 16, 2026 | 5.14 | 5.45 | 4.81 | 4.88 | 4.88 | -4.31% | 86,377 |
| Jan 15, 2026 | 5.26 | 5.32 | 5.10 | 5.10 | 5.10 | -1.45% | 19,022 |
| Jan 14, 2026 | 5.10 | 5.26 | 5.10 | 5.18 | 5.18 | 0.10% | 12,430 |
| Jan 13, 2026 | 5.03 | 5.49 | 5.03 | 5.17 | 5.17 | 2.27% | 23,999 |
| Jan 12, 2026 | 5.04 | 5.56 | 5.00 | 5.06 | 5.06 | 0.90% | 69,274 |
| Jan 9, 2026 | 5.12 | 5.27 | 5.00 | 5.01 | 5.01 | -1.96% | 66,239 |
| Jan 8, 2026 | 5.00 | 5.37 | 5.00 | 5.11 | 5.11 | -5.98% | 76,692 |
| Jan 7, 2026 | 5.34 | 5.60 | 5.34 | 5.44 | 5.44 | 3.72% | 11,282 |
| Jan 6, 2026 | 5.16 | 5.56 | 5.16 | 5.24 | 5.24 | -3.14% | 30,732 |
| Jan 5, 2026 | 5.21 | 5.49 | 5.08 | 5.41 | 5.41 | 3.84% | 93,786 |
| Jan 2, 2026 | 5.25 | 5.41 | 5.15 | 5.21 | 5.21 | 0.39% | 12,770 |
| Dec 31, 2025 | 5.05 | 5.35 | 5.05 | 5.19 | 5.19 | 2.37% | 29,545 |
| Dec 30, 2025 | 5.22 | 5.43 | 5.05 | 5.07 | 5.07 | -2.50% | 52,349 |
| Dec 29, 2025 | 5.33 | 5.38 | 5.05 | 5.20 | 5.20 | -2.44% | 34,293 |
| Dec 26, 2025 | 5.61 | 5.61 | 5.32 | 5.33 | 5.33 | -4.91% | 28,864 |
| Dec 24, 2025 | 5.32 | 5.69 | 5.32 | 5.61 | 5.61 | 4.18% | 8,756 |
| Dec 23, 2025 | 5.60 | 5.67 | 5.38 | 5.38 | 5.38 | -3.06% | 42,574 |
| Dec 22, 2025 | 5.23 | 5.62 | 5.23 | 5.55 | 5.55 | 6.12% | 31,999 |
| Dec 19, 2025 | 5.33 | 5.36 | 5.07 | 5.23 | 5.23 | 0.19% | 45,089 |
| Dec 18, 2025 | 5.23 | 5.75 | 5.10 | 5.22 | 5.22 | 1.06% | 103,140 |
| Dec 17, 2025 | 5.59 | 5.63 | 5.10 | 5.17 | 5.17 | -6.09% | 114,208 |
| Dec 16, 2025 | 5.20 | 6.12 | 5.20 | 5.50 | 5.50 | 5.77% | 113,053 |
| Dec 15, 2025 | 5.34 | 5.38 | 5.10 | 5.20 | 5.20 | -1.89% | 49,277 |
| Dec 12, 2025 | 5.80 | 5.92 | 5.20 | 5.30 | 5.30 | -8.15% | 104,177 |
| Dec 11, 2025 | 5.79 | 6.03 | 5.39 | 5.77 | 5.77 | 0.52% | 110,339 |
| Dec 10, 2025 | 6.02 | 6.02 | 5.70 | 5.74 | 5.74 | -5.12% | 89,506 |
| Dec 9, 2025 | 6.19 | 6.36 | 6.00 | 6.05 | 6.05 | -1.47% | 102,821 |
| Dec 8, 2025 | 6.37 | 6.64 | 6.14 | 6.14 | 6.14 | -2.54% | 42,249 |
| Dec 5, 2025 | 6.38 | 6.70 | 6.12 | 6.30 | 6.30 | 0.32% | 78,225 |
| Dec 4, 2025 | 6.39 | 6.89 | 6.27 | 6.28 | 6.28 | -3.68% | 51,505 |
| Dec 3, 2025 | 6.38 | 6.64 | 6.33 | 6.52 | 6.52 | 3.00% | 33,815 |