Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bioharvest Sciences Inc (CSE: BHSC ) 7.360 UNCHANGED Official Closing Price Updated: 10:30 AM EDT, Aug 22, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 7.360 7.360 100 +0.01(+0.14%) Aug 21, 2024 7.350 7.350 7.350 7.350 1,271 +0.00(+0.00%) Aug 20, 2024 7.350 7.360 7.350 7.350 1,099 -0.15(-2.00%) Aug 19, 2024 7.500 7.500 7.500 7.500 200 -0.25(-3.23%) Aug 16, 2024 7.750 7.750 7.750 7.750 2,848 +0.00(+0.00%) Aug 15, 2024 7.210 7.750 7.210 7.750 2,088 +0.05(+0.65%) Aug 14, 2024 7.700 7.700 7.700 7.700 550 -0.05(-0.65%) Aug 13, 2024 7.800 7.800 7.750 7.750 1,400 -0.10(-1.27%) Aug 12, 2024 7.900 7.900 7.850 7.850 2,200 -0.10(-1.26%) Aug 09, 2024 7.950 7.950 7.950 7.950 100 -0.05(-0.62%) Aug 08, 2024 8.000 8.000 7.900 8.000 3,115 +0.11(+1.39%) Aug 07, 2024 7.510 7.890 7.510 7.890 3,643 -0.01(-0.13%) Aug 06, 2024 7.890 7.900 7.890 7.900 351 -0.25(-3.07%) Aug 02, 2024 8.150 0 -0.08(-1.03%) Aug 01, 2024 8.300 8.300 8.150 8.235 2,500 -0.07(-0.78%) Jul 31, 2024 8.300 8.300 8.150 8.300 6,330 +0.09(+1.10%) Jul 26, 2024 8.210 2 -0.23(-2.73%) Jul 25, 2024 8.440 8.440 8.440 8.440 150 +0.04(+0.48%) Jul 24, 2024 7.990 8.400 7.990 8.400 4,328 +0.05(+0.60%) Jul 22, 2024 8.350 8.350 100 -0.05(-0.60%) Jul 19, 2024 8.300 8.400 8.300 8.400 867 +0.00(+0.00%) Jul 18, 2024 8.030 8.400 8.030 8.400 1,050 +0.25(+3.07%) Jul 17, 2024 8.150 8.150 8.150 8.150 2,858 -0.35(-4.12%) Jul 16, 2024 8.500 8.500 8.500 8.500 275 +0.05(+0.59%) Jul 15, 2024 8.400 8.450 8.400 8.450 1,442 +0.00(+0.00%) Jul 11, 2024 8.450 8.450 100 -0.05(-0.59%) Jul 10, 2024 8.320 8.500 8.320 8.500 1,310 +0.05(+0.59%) Jul 09, 2024 8.150 8.490 8.150 8.450 1,042 +0.40(+4.97%) Jul 08, 2024 8.150 8.150 8.050 8.050 2,937 -0.11(-1.35%) Jul 05, 2024 8.155 8.160 8.155 8.160 200 -0.04(-0.49%) Jul 03, 2024 8.200 8.200 100 -0.05(-0.61%) Jun 28, 2024 8.250 0 -0.15(-1.79%) Jun 27, 2024 8.250 8.400 8.250 8.400 1,915 -0.05(-0.59%) Jun 26, 2024 8.470 8.470 8.285 8.450 523 -0.05(-0.59%) Jun 25, 2024 8.500 8.500 8.500 8.500 11,400 +0.00(+0.00%) Jun 24, 2024 8.150 8.500 8.150 8.500 830 +0.35(+4.29%) Jun 21, 2024 8.120 8.150 8.000 8.150 500 +0.00(+0.00%) Jun 20, 2024 8.150 8.150 8.150 8.150 1,637 +0.00(+0.00%) Jun 19, 2024 7.850 8.150 7.850 8.150 1,848 -0.35(-4.12%) Jun 13, 2024 8.500 0 +0.00(+0.00%) Jun 12, 2024 8.500 8.500 8.500 8.500 859 +0.25(+3.03%) Jun 11, 2024 8.250 8.250 8.250 8.250 264 -0.50(-5.71%) Jun 10, 2024 8.350 8.750 8.200 8.750 3,634 +0.20(+2.34%) Jun 07, 2024 8.250 8.550 8.010 8.550 2,942 +0.30(+3.64%) Jun 06, 2024 8.750 8.750 8.250 8.250 6,872 -0.50(-5.71%) Jun 05, 2024 9.000 9.000 8.750 8.750 1,800 -0.45(-4.89%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.