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)

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 4.610 4.862 4.610 4.700 14,136 -0.03(-0.63%)
Feb 23, 2026 4.710 4.875 4.680 4.730 11,092 +0.02(+0.42%)
Feb 20, 2026 4.630 4.910 4.630 4.710 9,270 +0.12(+2.50%)
Feb 19, 2026 4.680 4.680 4.450 4.595 7,132 +0.15(+3.37%)
Feb 18, 2026 4.405 4.650 4.270 4.445 8,651 +0.04(+1.02%)
Feb 17, 2026 4.720 4.740 4.400 4.400 80,105 -0.37(-7.76%)
Feb 13, 2026 4.850 5.030 4.660 4.770 19,291 -0.01(-0.21%)
Feb 12, 2026 4.860 5.030 4.710 4.780 18,111 -0.07(-1.44%)
Feb 11, 2026 4.920 4.920 4.800 4.850 16,504 -0.07(-1.42%)
Feb 10, 2026 4.870 5.000 4.810 4.920 3,319 +0.15(+3.14%)
Feb 09, 2026 4.800 5.040 4.770 4.770 67,129 -0.02(-0.42%)
Feb 06, 2026 4.760 4.950 4.650 4.790 10,453 +0.14(+3.01%)
Feb 05, 2026 4.680 4.840 4.650 4.650 18,552 -0.05(-1.06%)
Feb 04, 2026 4.750 4.750 4.650 4.700 6,244 -0.05(-1.05%)
Feb 03, 2026 4.850 4.930 4.650 4.750 23,434 -0.06(-1.25%)
Feb 02, 2026 4.920 5.030 4.800 4.810 74,179 -0.10(-2.04%)
Jan 30, 2026 5.000 5.320 4.900 4.910 18,814 -0.03(-0.61%)
Jan 29, 2026 4.900 5.420 4.900 4.940 19,227 +0.03(+0.61%)
Jan 28, 2026 5.100 5.320 4.900 4.910 52,685 -0.11(-2.19%)
Jan 27, 2026 5.310 5.420 4.970 5.020 14,082 -0.15(-2.90%)
Jan 26, 2026 5.610 5.610 4.820 5.170 53,421 -0.44(-7.84%)
Jan 23, 2026 5.800 5.840 5.371 5.610 14,604 -0.16(-2.77%)
Jan 22, 2026 5.350 6.150 5.350 5.770 44,212 +0.50(+9.49%)
Jan 21, 2026 4.950 5.480 4.850 5.270 45,528 +0.46(+9.56%)
Jan 20, 2026 4.940 5.110 4.800 4.810 32,028 -0.07(-1.43%)
Jan 16, 2026 5.140 5.450 4.810 4.880 86,377 -0.22(-4.31%)
Jan 15, 2026 5.260 5.320 5.100 5.100 19,022 -0.08(-1.45%)
Jan 14, 2026 5.100 5.260 5.100 5.175 12,430 +0.00(+0.10%)
Jan 13, 2026 5.030 5.494 5.030 5.170 23,999 +0.12(+2.27%)
Jan 12, 2026 5.040 5.558 5.000 5.055 61,693 +0.04(+0.90%)
Jan 09, 2026 5.120 5.271 5.000 5.010 66,239 -0.10(-1.96%)
Jan 08, 2026 5.000 5.367 5.000 5.110 76,692 -0.32(-5.98%)
Jan 07, 2026 5.340 5.600 5.340 5.435 11,282 +0.19(+3.72%)
Jan 06, 2026 5.160 5.560 5.159 5.240 30,732 -0.17(-3.14%)
Jan 05, 2026 5.210 5.489 5.080 5.410 66,017 +0.20(+3.84%)
Jan 02, 2026 5.250 5.405 5.150 5.210 12,770 +0.02(+0.39%)
Dec 31, 2025 5.050 5.350 5.050 5.190 29,545 +0.12(+2.37%)
Dec 30, 2025 5.220 5.430 5.050 5.070 52,349 -0.13(-2.50%)
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%)
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.