BioHarvest Sciences Stock Price History
NASDAQ: BHSTConsumer DefensivePackaged FoodsUSD
1.66+0.165 (+11.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BHST price history at a glance
The price history for BioHarvest Sciences (BHST) on this page begins on January 4, 2021, when the stock closed at $10.15; it most recently closed at $1.66 on October 5, 2026. The highest price in this record is $67.90, reached on January 18, 2021; the latest close is 97.6% below that peak. Across the 5 complete calendar years in the table, BHST finished higher in 2 and lower in 3. Its best year was 2021 (+24.1%) and its worst was 2022 (-39.4%).
Over roughly 6 years the share price changed -83.6%, a -27.0% compound annual price return (excluding dividends). In the last 12 months alone, BHST has lost 86.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $67.90
- Date of high
- Jan 18, 2021
- Low since 2021
- $1.37
- Date of low
- Oct 5, 2026
- 52-week high
- $12.80
- 52-week low
- $1.37
- Last close
- $1.66
BHST returns
1 week
+12.93%
1 month
-7.78%
3 months
-40.29%
6 months
-61.48%
Year to date
-68.02%
1 year
-86.20%
3 years
-63.52%
5 years
-82.75%
BHST price return, excluding dividends.
BHST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.66 | -68.14% |
| 2025 | 5.21 | -17.04% |
| 2024 | 6.28 | +13.56% |
| 2023 | 5.53 | -27.52% |
| 2022 | 7.63 | -39.44% |
| 2021 | 12.60 | +24.14% |
2026 return is year to date.
BHST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.51 | 1.69 | 1.45 | 1.66 | +11.04% | |
| 1.49 | 1.55 | 1.49 | 1.50 | +0.34% | |
| 1.46 | 1.49 | 1.37 | 1.49 | +0.68% | |
| 1.46 | 1.48 | 1.45 | 1.48 | +1.02% | |
| 1.49 | 1.49 | 1.46 | 1.47 | -0.34% | |
| 1.60 | 1.60 | 1.45 | 1.47 | -1.34% | |
| 1.49 | 1.50 | 1.45 | 1.49 | +0.68% | |
| 1.47 | 1.50 | 1.43 | 1.48 | +0.68% | |
| 1.47 | 1.52 | 1.47 | 1.47 | +1.38% | |
| 1.44 | 1.49 | 1.44 | 1.45 | -0.68% | |
| 1.43 | 1.47 | 1.42 | 1.46 | +0.69% | |
| 1.45 | 1.51 | 1.45 | 1.45 | -0.68% | |
| 1.50 | 1.77 | 1.45 | 1.46 | -3.31% | |
| 1.60 | 1.65 | 1.51 | 1.51 | -6.79% | |
| 1.61 | 1.66 | 1.60 | 1.62 | -0.61% | |
| 1.62 | 1.65 | 1.60 | 1.63 | +1.87% | |
| 1.64 | 1.64 | 1.55 | 1.60 | -3.61% | |
| 1.73 | 1.74 | 1.63 | 1.66 | -6.48% | |
| 1.80 | 1.87 | 1.62 | 1.78 | -1.39% | |
| 1.83 | 1.86 | 1.80 | 1.80 | -2.70% | |
| 1.87 | 1.90 | 1.80 | 1.85 | -1.07% | |
| 1.80 | 1.87 | 1.80 | 1.87 | +3.89% | |
| 1.85 | 1.93 | 1.80 | 1.80 | -0.55% | |
| 1.85 | 2.05 | 1.80 | 1.81 | -0.55% | |
| 1.80 | 1.85 | 1.80 | 1.82 | +1.11% | |
| 1.91 | 1.96 | 1.80 | 1.80 | -5.26% | |
| 1.90 | 1.94 | 1.90 | 1.90 | -1.04% | |
| 1.90 | 1.96 | 1.90 | 1.92 | +0.52% | |
| 1.85 | 1.91 | 1.85 | 1.91 | +3.80% | |
| 1.84 | 1.91 | 1.83 | 1.84 | -0.54% | |
| 2.00 | 2.01 | 1.85 | 1.85 | -7.50% | |
| 2.00 | 2.04 | 2.00 | 2.00 | -0.99% | |
| 2.02 | 2.06 | 2.00 | 2.02 | -1.46% | |
| 2.07 | 2.12 | 2.00 | 2.05 | -0.24% | |
| 2.04 | 2.17 | 2.03 | 2.06 | +0.74% | |
| 2.05 | 2.12 | 2.02 | 2.04 | +0.49% | |
| 2.17 | 2.17 | 2.02 | 2.03 | -3.79% | |
| 2.16 | 2.30 | 2.07 | 2.11 | -2.76% | |
| 2.07 | 2.63 | 2.06 | 2.17 | +4.83% | |
| 2.07 | 2.16 | 2.02 | 2.07 | 0.00% | |
| 2.18 | 2.26 | 2.02 | 2.07 | -3.72% | |
| 2.02 | 2.26 | 2.01 | 2.15 | +3.61% | |
| 2.16 | 2.30 | 2.02 | 2.08 | -1.19% | |
| 2.62 | 2.62 | 2.08 | 2.10 | -17.97% | |
| 2.54 | 2.81 | 2.37 | 2.56 | +1.99% | |
| 2.24 | 2.99 | 2.23 | 2.51 | +11.06% | |
| 2.25 | 2.66 | 2.25 | 2.26 | 0.00% | |
| 2.17 | 2.29 | 2.15 | 2.26 | +4.63% | |
| 2.12 | 2.22 | 2.12 | 2.16 | 0.00% | |
| 2.11 | 2.23 | 2.09 | 2.16 | +0.93% | |
| 2.20 | 2.45 | 2.08 | 2.14 | -2.51% | |
| 2.18 | 2.49 | 2.16 | 2.20 | +7.60% | |
| 2.09 | 2.45 | 2.00 | 2.04 | +0.49% | |
| 1.94 | 2.25 | 1.94 | 2.03 | +5.73% | |
| 2.06 | 2.06 | 1.82 | 1.92 | -4.00% | |
| 2.18 | 2.18 | 2.00 | 2.00 | -8.26% | |
| 2.30 | 2.56 | 2.15 | 2.18 | -4.39% | |
| 2.70 | 2.71 | 2.26 | 2.28 | -15.87% | |
| 2.75 | 2.76 | 2.71 | 2.71 | +0.37% | |
| 2.85 | 2.87 | 2.70 | 2.70 | -4.59% | |
| 2.76 | 2.93 | 2.76 | 2.83 | -0.70% | |
| 2.92 | 2.99 | 2.75 | 2.85 | +2.15% | |
| 2.85 | 2.88 | 2.70 | 2.79 | +0.72% | |
| 2.80 | 2.80 | 2.70 | 2.77 | -0.36% | |
| 2.74 | 2.86 | 2.74 | 2.78 | +0.72% | |
| 2.89 | 2.89 | 2.76 | 2.76 | -3.50% | |
| 2.90 | 2.93 | 2.75 | 2.86 | -1.38% | |
| 2.90 | 3.05 | 2.89 | 2.90 | +0.35% | |
| 2.87 | 3.04 | 2.87 | 2.89 | +0.70% | |
| 3.05 | 3.05 | 2.87 | 2.87 | -1.37% | |
| 2.90 | 2.98 | 2.90 | 2.91 | +1.75% | |
| 2.85 | 3.00 | 2.85 | 2.86 | +2.51% | |
| 2.75 | 2.82 | 2.75 | 2.79 | +0.72% | |
| 2.80 | 2.85 | 2.75 | 2.77 | +0.73% | |
| 2.93 | 3.39 | 2.75 | 2.75 | -5.50% | |
| 3.15 | 3.36 | 2.91 | 2.91 | -6.13% | |
| 3.05 | 3.35 | 3.05 | 3.10 | +1.64% | |
| 3.30 | 3.38 | 3.05 | 3.05 | -6.44% | |
| 3.37 | 3.37 | 3.26 | 3.26 | -0.61% | |
| 3.38 | 3.38 | 3.26 | 3.28 | -0.91% | |
| 3.37 | 3.55 | 3.30 | 3.31 | -2.07% | |
| 3.27 | 3.48 | 3.22 | 3.38 | +5.62% | |
| 3.20 | 3.50 | 3.19 | 3.20 | 0.00% | |
| 3.16 | 3.22 | 3.08 | 3.20 | +3.56% | |
| 3.03 | 3.19 | 3.03 | 3.09 | +2.32% | |
| 3.13 | 3.16 | 3.02 | 3.02 | -3.21% | |
| 3.16 | 3.21 | 3.12 | 3.12 | -2.19% | |
| 3.34 | 3.34 | 3.06 | 3.19 | -1.85% | |
| 3.52 | 3.64 | 3.25 | 3.25 | -8.71% | |
| 3.57 | 3.60 | 3.52 | 3.56 | -1.66% | |
| 3.75 | 3.77 | 3.60 | 3.62 | -2.16% | |
| 3.80 | 3.90 | 3.70 | 3.70 | -4.15% | |
| 3.81 | 3.94 | 3.81 | 3.86 | -1.03% | |
| 3.96 | 4.13 | 3.88 | 3.90 | -0.51% | |
| 4.00 | 4.00 | 3.91 | 3.92 | +0.26% | |
| 3.93 | 4.00 | 3.80 | 3.91 | +1.30% | |
| 3.71 | 3.88 | 3.71 | 3.86 | +1.05% | |
| 3.66 | 3.94 | 3.66 | 3.82 | +2.69% | |
| 3.89 | 3.89 | 3.71 | 3.72 | -5.10% | |
| 4.00 | 4.05 | 3.91 | 3.92 | -1.01% | |
| 4.25 | 4.25 | 3.88 | 3.96 | -3.41% | |
| 4.03 | 4.21 | 4.02 | 4.10 | -1.44% | |
| 3.95 | 4.26 | 3.92 | 4.16 | +3.87% | |
| 3.76 | 4.05 | 3.76 | 4.01 | +4.30% | |
| 3.76 | 3.98 | 3.76 | 3.84 | +4.07% | |
| 3.93 | 4.03 | 3.57 | 3.69 | -7.05% | |
| 4.11 | 4.20 | 3.90 | 3.97 | -3.41% | |
| 4.20 | 4.42 | 4.11 | 4.11 | -2.14% | |
| 4.17 | 4.25 | 4.17 | 4.20 | -0.24% | |
| 4.24 | 4.33 | 4.21 | 4.21 | +1.69% | |
| 4.19 | 4.30 | 4.11 | 4.14 | -0.96% | |
| 4.25 | 4.47 | 4.12 | 4.18 | -0.71% | |
| 4.28 | 4.28 | 4.20 | 4.21 | -0.94% | |
| 4.31 | 4.35 | 4.23 | 4.25 | -1.16% | |
| 4.30 | 4.36 | 4.27 | 4.30 | -1.83% | |
| 4.40 | 4.40 | 4.27 | 4.38 | 0.00% | |
| 4.35 | 4.38 | 4.31 | 4.38 | +0.69% | |
| 4.32 | 4.40 | 4.31 | 4.35 | -1.14% | |
| 4.39 | 4.45 | 4.35 | 4.40 | 0.00% | |
| 4.42 | 4.55 | 4.39 | 4.40 | -0.45% | |
| 4.33 | 4.61 | 4.31 | 4.42 | +1.61% | |
| 4.28 | 4.40 | 4.28 | 4.35 | +1.87% | |
| 4.30 | 4.30 | 4.27 | 4.27 | -0.70% | |
| 4.33 | 4.50 | 4.30 | 4.30 | +0.70% | |
| 4.30 | 4.33 | 4.26 | 4.27 | -0.23% | |
| 4.28 | 4.32 | 4.26 | 4.28 | -0.70% | |
| 4.36 | 4.50 | 4.28 | 4.31 | +0.70% | |
| 4.28 | 4.34 | 4.27 | 4.28 | -0.70% | |
| 4.32 | 4.39 | 4.30 | 4.31 | 0.00% | |
| 4.34 | 4.35 | 4.30 | 4.31 | -1.15% | |
| 4.27 | 4.39 | 4.27 | 4.36 | +1.87% | |
| 4.40 | 4.50 | 4.26 | 4.28 | -0.70% | |
| 4.40 | 4.40 | 4.30 | 4.31 | -0.69% | |
| 4.27 | 4.47 | 4.27 | 4.34 | +1.64% | |
| 4.35 | 4.43 | 4.27 | 4.27 | -1.16% | |
| 4.31 | 4.47 | 4.27 | 4.32 | 0.00% | |
| 4.30 | 4.41 | 4.30 | 4.32 | -0.92% | |
| 4.34 | 4.50 | 4.34 | 4.36 | +0.69% | |
| 4.37 | 4.42 | 4.30 | 4.33 | +0.46% | |
| 4.28 | 4.40 | 4.28 | 4.31 | +0.94% | |
| 4.41 | 4.46 | 4.27 | 4.27 | -2.95% | |
| 4.36 | 4.61 | 4.36 | 4.40 | +0.92% | |
| 4.57 | 4.66 | 4.31 | 4.36 | 0.00% | |
| 4.54 | 4.59 | 4.36 | 4.36 | -4.60% | |
| 4.18 | 4.84 | 4.15 | 4.57 | +10.12% | |
| 4.17 | 4.33 | 4.15 | 4.15 | -0.48% | |
| 4.16 | 4.30 | 4.15 | 4.17 | +0.48% | |
| 4.24 | 4.29 | 4.15 | 4.15 | -2.35% | |
| 4.28 | 4.35 | 4.25 | 4.25 | +0.95% | |
| 4.22 | 4.28 | 4.20 | 4.21 | -0.24% | |
| 4.10 | 4.35 | 4.10 | 4.22 | +1.69% | |
| 4.30 | 4.38 | 4.10 | 4.15 | -3.71% | |
| 4.41 | 4.41 | 4.21 | 4.31 | -2.05% | |
| 4.51 | 4.75 | 4.40 | 4.40 | -2.44% | |
| 4.55 | 4.70 | 4.40 | 4.51 | -4.25% | |
| 4.67 | 4.90 | 4.67 | 4.71 | -1.26% | |
| 4.63 | 5.00 | 4.63 | 4.77 | +3.70% | |
| 4.70 | 4.90 | 4.60 | 4.60 | -2.13% | |
| 4.61 | 4.86 | 4.61 | 4.70 | -0.63% | |
| 4.71 | 4.88 | 4.68 | 4.73 | +0.42% | |
| 4.63 | 4.91 | 4.63 | 4.71 | +2.50% | |
| 4.68 | 4.68 | 4.45 | 4.60 | +3.37% | |
| 4.41 | 4.65 | 4.27 | 4.45 | +1.02% | |
| 4.72 | 4.74 | 4.40 | 4.40 | -7.76% | |
| 4.85 | 5.03 | 4.66 | 4.77 | -0.21% | |
| 4.86 | 5.03 | 4.71 | 4.78 | -1.44% | |
| 4.92 | 4.92 | 4.80 | 4.85 | -1.42% | |
| 4.87 | 5.00 | 4.81 | 4.92 | +3.14% | |
| 4.80 | 5.04 | 4.77 | 4.77 | -0.42% | |
| 4.76 | 4.95 | 4.65 | 4.79 | +3.01% | |
| 4.68 | 4.84 | 4.65 | 4.65 | -1.06% | |
| 4.75 | 4.75 | 4.65 | 4.70 | -1.05% | |
| 4.85 | 4.93 | 4.65 | 4.75 | -1.25% | |
| 4.92 | 5.03 | 4.80 | 4.81 | -2.04% | |
| 5.00 | 5.32 | 4.90 | 4.91 | -0.61% | |
| 4.90 | 5.42 | 4.90 | 4.94 | +0.61% | |
| 5.10 | 5.32 | 4.90 | 4.91 | -2.19% | |
| 5.31 | 5.42 | 4.97 | 5.02 | -2.90% | |
| 5.61 | 5.61 | 4.82 | 5.17 | -7.84% | |
| 5.80 | 5.84 | 5.37 | 5.61 | -2.77% | |
| 5.35 | 6.15 | 5.35 | 5.77 | +9.49% | |
| 4.95 | 5.48 | 4.85 | 5.27 | +9.56% | |
| 4.94 | 5.11 | 4.80 | 4.81 | -1.43% | |
| 5.14 | 5.45 | 4.81 | 4.88 | -4.31% | |
| 5.26 | 5.32 | 5.10 | 5.10 | -1.45% | |
| 5.10 | 5.26 | 5.10 | 5.18 | +0.10% | |
| 5.03 | 5.49 | 5.03 | 5.17 | +2.27% | |
| 5.04 | 5.56 | 5.00 | 5.06 | +0.90% | |
| 5.12 | 5.27 | 5.00 | 5.01 | -1.96% | |
| 5.00 | 5.37 | 5.00 | 5.11 | -5.98% | |
| 5.34 | 5.60 | 5.34 | 5.44 | +3.72% | |
| 5.16 | 5.56 | 5.16 | 5.24 | -3.14% | |
| 5.21 | 5.49 | 5.08 | 5.41 | +3.84% | |
| 5.25 | 5.41 | 5.15 | 5.21 | +0.39% | |
| 5.05 | 5.35 | 5.05 | 5.19 | +2.37% | |
| 5.22 | 5.43 | 5.05 | 5.07 | -2.50% | |
| 5.33 | 5.38 | 5.05 | 5.20 | -2.44% | |
| 5.61 | 5.61 | 5.32 | 5.33 | -4.91% | |
| 5.32 | 5.69 | 5.32 | 5.61 | +4.18% | |
| 5.60 | 5.67 | 5.38 | 5.38 | -3.06% | |
| 5.23 | 5.62 | 5.23 | 5.55 | +6.12% | |
| 5.33 | 5.36 | 5.07 | 5.23 | +0.19% | |
| 5.23 | 5.75 | 5.10 | 5.22 | +1.06% | |
| 5.59 | 5.63 | 5.10 | 5.17 | -6.09% | |
| 5.20 | 6.12 | 5.20 | 5.50 | +5.77% | |
| 5.34 | 5.38 | 5.10 | 5.20 | -1.89% | |
| 5.80 | 5.92 | 5.20 | 5.30 | -8.15% | |
| 5.79 | 6.03 | 5.39 | 5.77 | +0.52% | |
| 6.02 | 6.02 | 5.70 | 5.74 | -5.12% | |
| 6.19 | 6.36 | 6.00 | 6.05 | -1.47% | |
| 6.37 | 6.64 | 6.14 | 6.14 | -2.54% | |
| 6.38 | 6.70 | 6.12 | 6.30 | +0.32% | |
| 6.39 | 6.89 | 6.27 | 6.28 | -3.68% | |
| 6.38 | 6.64 | 6.33 | 6.52 | +3.00% | |
| 6.48 | 6.55 | 6.27 | 6.33 | +0.16% | |
| 6.46 | 6.66 | 6.25 | 6.32 | -6.09% | |
| 6.77 | 6.88 | 6.64 | 6.73 | -0.30% | |
| 7.12 | 7.20 | 6.72 | 6.75 | -1.17% | |
| 6.75 | 7.06 | 6.57 | 6.83 | +0.74% | |
| 5.82 | 7.12 | 5.82 | 6.78 | +13.57% | |
| 6.30 | 6.96 | 5.80 | 5.97 | -5.84% | |
| 6.52 | 6.90 | 6.11 | 6.34 | +0.48% | |
| 6.77 | 6.77 | 6.30 | 6.31 | -4.54% | |
| 6.65 | 7.15 | 6.41 | 6.61 | -0.75% | |
| 7.16 | 7.60 | 6.63 | 6.66 | -7.88% | |
| 6.00 | 7.76 | 6.00 | 7.23 | -0.96% | |
| 8.02 | 8.30 | 6.86 | 7.30 | -7.59% | |
| 6.98 | 7.92 | 6.71 | 7.90 | +14.83% | |
| 7.20 | 7.48 | 6.20 | 6.88 | -5.88% | |
| 7.27 | 8.14 | 6.90 | 7.31 | +2.52% | |
| 7.46 | 7.81 | 6.50 | 7.13 | -8.94% | |
| 9.25 | 9.25 | 7.81 | 7.83 | -11.53% | |
| 8.86 | 9.13 | 8.50 | 8.85 | +2.67% | |
| 9.05 | 9.05 | 8.51 | 8.62 | -6.81% | |
| 9.06 | 9.28 | 8.80 | 9.25 | +3.35% | |
| 9.75 | 9.75 | 8.73 | 8.95 | -8.30% | |
| 9.52 | 10.00 | 9.51 | 9.76 | -0.76% | |
| 9.98 | 10.21 | 9.51 | 9.84 | -1.40% | |
| 10.98 | 11.40 | 9.31 | 9.98 | -9.07% | |
| 11.35 | 12.20 | 10.93 | 10.97 | -4.69% | |
| 11.69 | 11.92 | 10.78 | 11.51 | -3.28% | |
| 10.84 | 11.99 | 10.26 | 11.90 | +12.16% | |
| 10.99 | 11.27 | 10.31 | 10.61 | -3.98% | |
| 11.25 | 11.51 | 11.00 | 11.05 | -2.04% | |
| 11.88 | 11.88 | 10.31 | 11.28 | +2.10% | |
| 11.12 | 11.63 | 10.20 | 11.05 | -3.93% | |
| 12.65 | 12.65 | 11.04 | 11.50 | -9.05% | |
| 12.23 | 12.74 | 11.84 | 12.65 | +5.11% | |
| 12.34 | 12.70 | 11.20 | 12.03 | -3.76% | |
| 11.11 | 12.80 | 11.06 | 12.50 | +13.22% | |
| 12.01 | 12.01 | 11.01 | 11.04 | -8.23% | |
| 12.37 | 12.46 | 11.59 | 12.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHST chart for longer ranges.