Skip to main content

BioHarvest Sciences Inc. - Common Stock (NQ: BHST )

5.190 -0.199 (-3.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 5.300 5.300 5.165 5.190 4,068 -0.20(-3.70%)
Mar 12, 2025 5.250 5.500 5.225 5.389 7,868 +0.22(+4.25%)
Mar 11, 2025 5.320 5.320 5.099 5.170 2,060 -0.16(-3.00%)
Mar 10, 2025 5.010 5.460 5.010 5.330 15,548 +0.01(+0.15%)
Mar 07, 2025 5.200 5.365 5.200 5.322 12,848 +0.13(+2.49%)
Mar 06, 2025 5.203 5.239 5.150 5.193 3,617 -0.09(-1.68%)
Mar 05, 2025 5.240 5.320 5.167 5.281 3,161 -0.02(-0.37%)
Mar 04, 2025 5.050 5.399 5.050 5.301 22,022 +0.27(+5.38%)
Mar 03, 2025 5.350 5.350 5.010 5.030 8,595 -0.21(-4.07%)
Feb 28, 2025 5.210 5.243 5.190 5.243 2,745 +0.05(+1.00%)
Feb 27, 2025 5.210 5.305 5.000 5.191 8,410 -0.46(-8.12%)
Feb 26, 2025 5.780 5.780 5.650 5.650 703 +0.57(+11.30%)
Feb 25, 2025 5.220 5.581 5.076 5.076 5,032 -0.42(-7.70%)
Feb 24, 2025 6.010 6.040 5.110 5.500 17,448 -0.45(-7.50%)
Feb 21, 2025 6.007 6.007 5.460 5.946 13,984 +0.64(+11.97%)
Feb 20, 2025 5.570 5.570 5.310 5.310 17,265 -0.38(-6.72%)
Feb 19, 2025 5.870 6.073 5.604 5.692 16,669 -0.44(-7.21%)
Feb 18, 2025 6.060 6.135 5.500 6.135 13,328 +0.35(+6.14%)
Feb 14, 2025 5.800 5.800 5.220 5.780 5,095 +0.18(+3.21%)
Feb 13, 2025 5.820 5.820 5.580 5.600 839 -0.22(-3.79%)
Feb 12, 2025 5.836 5.836 5.821 5.821 463 +0.15(+2.66%)
Feb 11, 2025 5.800 5.920 5.670 5.670 2,258 -0.28(-4.71%)
Feb 10, 2025 5.900 5.950 5.850 5.950 6,728 +0.18(+3.15%)
Feb 07, 2025 5.510 5.900 5.510 5.769 5,536 +0.09(+1.59%)
Feb 06, 2025 5.710 5.710 5.400 5.678 3,747 -0.02(-0.36%)
Feb 05, 2025 4.990 5.720 4.990 5.699 9,184 +0.05(+0.97%)
Feb 04, 2025 4.977 5.644 4.977 5.644 5,473 +0.66(+13.13%)
Feb 03, 2025 4.970 4.989 4.729 4.989 6,351 +0.03(+0.56%)
Jan 31, 2025 5.190 5.190 4.724 4.961 10,840 -0.23(-4.41%)
Jan 30, 2025 5.050 5.190 5.050 5.190 4,639 +0.24(+4.82%)
Jan 29, 2025 5.050 5.100 4.865 4.952 7,134 -0.18(-3.46%)
Jan 28, 2025 5.200 5.200 5.066 5.129 5,963 -0.26(-4.76%)
Jan 27, 2025 5.500 5.500 5.250 5.385 5,208 -0.04(-0.83%)
Jan 24, 2025 5.420 5.430 5.260 5.430 3,590 +0.18(+3.43%)
Jan 23, 2025 5.570 5.600 5.240 5.250 2,891 -0.30(-5.41%)
Jan 22, 2025 5.710 5.710 5.550 5.550 5,809 -0.25(-4.35%)
Jan 21, 2025 5.840 5.900 5.700 5.802 10,930 -0.03(-0.45%)
Jan 17, 2025 5.850 5.990 5.829 5.829 2,571 -0.07(-1.21%)
Jan 16, 2025 5.900 6.000 5.875 5.900 3,841 -0.05(-0.84%)
Jan 15, 2025 6.000 6.000 5.907 5.950 4,489 -0.02(-0.31%)
Jan 14, 2025 6.190 6.190 5.969 5.969 1,764 -0.06(-0.98%)
Jan 13, 2025 6.050 6.170 5.900 6.028 14,866 -0.07(-1.19%)
Jan 10, 2025 6.250 6.250 6.100 6.100 3,617 -0.05(-0.81%)
Jan 08, 2025 6.144 6.200 6.061 6.150 3,837 -0.02(-0.32%)
Jan 07, 2025 6.180 6.180 6.060 6.170 2,938 -0.03(-0.48%)
Jan 06, 2025 6.270 6.280 6.020 6.200 9,674 -0.08(-1.27%)
Jan 03, 2025 6.190 6.280 6.110 6.280 4,280 +0.16(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.