ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.430 +0.230 (+4.42%)
Streaming Delayed Price Updated: 9:33 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 5.330 5.380 5.050 5.200 34,293 -0.13(-2.44%)
Dec 26, 2025 5.610 5.610 5.320 5.330 28,864 -0.28(-4.91%)
Dec 24, 2025 5.320 5.690 5.320 5.605 8,756 +0.23(+4.18%)
Dec 23, 2025 5.600 5.668 5.380 5.380 13,534 -0.17(-3.06%)
Dec 22, 2025 5.230 5.620 5.230 5.550 31,999 +0.32(+6.12%)
Dec 19, 2025 5.330 5.355 5.070 5.230 45,089 +0.01(+0.19%)
Dec 18, 2025 5.230 5.750 5.100 5.220 102,931 +0.05(+1.06%)
Dec 17, 2025 5.590 5.630 5.100 5.165 114,203 -0.33(-6.09%)
Dec 16, 2025 5.200 6.120 5.200 5.500 113,053 +0.30(+5.77%)
Dec 15, 2025 5.340 5.380 5.100 5.200 49,277 -0.10(-1.89%)
Dec 12, 2025 5.800 5.920 5.200 5.300 104,177 -0.47(-8.15%)
Dec 11, 2025 5.790 6.028 5.390 5.770 110,039 +0.03(+0.52%)
Dec 10, 2025 6.020 6.020 5.700 5.740 89,506 -0.31(-5.12%)
Dec 09, 2025 6.190 6.360 6.000 6.050 102,821 -0.09(-1.47%)
Dec 08, 2025 6.370 6.640 6.140 6.140 42,249 -0.16(-2.54%)
Dec 05, 2025 6.380 6.702 6.120 6.300 78,225 +0.02(+0.32%)
Dec 04, 2025 6.390 6.894 6.270 6.280 51,505 -0.24(-3.68%)
Dec 03, 2025 6.380 6.640 6.330 6.520 33,815 +0.19(+3.00%)
Dec 02, 2025 6.475 6.550 6.274 6.330 29,635 +0.01(+0.16%)
Dec 01, 2025 6.460 6.660 6.250 6.320 29,619 -0.41(-6.09%)
Nov 28, 2025 6.770 6.880 6.635 6.730 16,140 -0.02(-0.30%)
Nov 26, 2025 7.120 7.200 6.720 6.750 52,368 -0.08(-1.17%)
Nov 25, 2025 6.750 7.060 6.565 6.830 55,087 +0.05(+0.74%)
Nov 24, 2025 5.820 7.120 5.820 6.780 76,728 +0.81(+13.57%)
Nov 21, 2025 6.300 6.957 5.800 5.970 164,048 -0.37(-5.84%)
Nov 20, 2025 6.520 6.900 6.110 6.340 90,548 +0.03(+0.48%)
Nov 19, 2025 6.770 6.770 6.300 6.310 74,482 -0.30(-4.54%)
Nov 18, 2025 6.650 7.150 6.410 6.610 81,675 -0.05(-0.75%)
Nov 17, 2025 7.160 7.595 6.630 6.660 47,788 -0.57(-7.88%)
Nov 14, 2025 6.000 7.760 6.000 7.230 107,974 -0.07(-0.96%)
Nov 13, 2025 8.020 8.300 6.860 7.300 164,426 -0.60(-7.59%)
Nov 12, 2025 6.980 7.920 6.705 7.900 97,474 +1.02(+14.83%)
Nov 11, 2025 7.200 7.480 6.200 6.880 206,894 -0.43(-5.88%)
Nov 10, 2025 7.270 8.140 6.900 7.310 109,702 +0.18(+2.52%)
Nov 07, 2025 7.460 7.810 6.500 7.130 592,497 -0.70(-8.94%)
Nov 06, 2025 9.250 9.250 7.810 7.830 93,378 -1.02(-11.53%)
Nov 05, 2025 8.860 9.125 8.500 8.850 68,637 +0.23(+2.67%)
Nov 04, 2025 9.050 9.050 8.510 8.620 62,707 -0.63(-6.81%)
Nov 03, 2025 9.060 9.283 8.795 9.250 45,618 +0.30(+3.35%)
Oct 31, 2025 9.750 9.750 8.730 8.950 57,211 -0.81(-8.30%)
Oct 30, 2025 9.520 10.000 9.510 9.760 23,292 -0.08(-0.76%)
Oct 29, 2025 9.980 10.21 9.510 9.835 27,482 -0.14(-1.40%)
Oct 28, 2025 10.98 11.40 9.310 9.975 101,734 -1.00(-9.07%)
Oct 27, 2025 11.35 12.20 10.93 10.97 62,825 -0.54(-4.69%)
Oct 24, 2025 11.69 11.92 10.78 11.51 41,592 -0.39(-3.28%)
Oct 23, 2025 10.84 11.99 10.26 11.90 99,766 +1.29(+12.16%)
Oct 22, 2025 10.99 11.27 10.31 10.61 62,794 -0.44(-3.98%)
Oct 21, 2025 11.25 11.51 11.00 11.05 90,452 -0.23(-2.04%)
Oct 20, 2025 11.88 11.88 10.31 11.28 57,795 +0.23(+2.10%)
Oct 17, 2025 11.12 11.63 10.20 11.05 78,009 -0.45(-3.93%)
Oct 16, 2025 12.65 12.65 11.04 11.50 47,728 -1.14(-9.05%)
Oct 15, 2025 12.23 12.74 11.84 12.64 30,677 +0.62(+5.11%)
Oct 14, 2025 12.34 12.70 11.20 12.03 64,302 -0.47(-3.76%)
Oct 13, 2025 11.11 12.80 11.06 12.50 164,162 +1.46(+13.22%)
Oct 10, 2025 12.01 12.01 11.01 11.04 88,667 -0.99(-8.23%)
Oct 09, 2025 12.37 12.46 11.59 12.03 118,325 -0.62(-4.90%)
Oct 08, 2025 11.60 12.80 12.65 131,336 +0.98(+8.40%)
Oct 07, 2025 9.940 12.80 9.375 11.67 308,345 +1.82(+18.48%)
Oct 06, 2025 9.180 10.18 8.799 9.850 390,359 +1.08(+12.31%)
Oct 03, 2025 8.520 9.100 8.500 8.770 130,386 -0.43(-4.67%)
Oct 02, 2025 9.390 9.400 7.760 9.200 95,881 -0.04(-0.43%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.