BHST(BHST)
BHST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.66 | $3.94 | $3.66 | $3.82 | 2,908 |
| 5/20/2026 | $3.89 | $3.89 | $3.71 | $3.72 | 12,700 |
| 5/19/2026 | $4.00 | $4.05 | $3.91 | $3.92 | 14,559 |
| 5/18/2026 | $4.25 | $4.25 | $3.88 | $3.96 | 62,500 |
| 5/15/2026 | $4.03 | $4.21 | $4.02 | $4.10 | 24,800 |
| 5/14/2026 | $3.95 | $4.26 | $3.92 | $4.16 | 18,500 |
| 5/13/2026 | $3.76 | $4.05 | $3.76 | $4.01 | 32,861 |
| 5/12/2026 | $3.76 | $3.98 | $3.76 | $3.84 | 18,207 |
| 5/11/2026 | $3.93 | $4.03 | $3.57 | $3.69 | 57,588 |
| 5/8/2026 | $4.11 | $4.20 | $3.90 | $3.97 | 130,700 |
| 5/7/2026 | $4.20 | $4.42 | $4.11 | $4.11 | 168,900 |
| 5/6/2026 | $4.17 | $4.25 | $4.17 | $4.20 | 11,200 |
| 5/5/2026 | $4.24 | $4.33 | $4.21 | $4.21 | 19,109 |
| 5/4/2026 | $4.19 | $4.30 | $4.11 | $4.14 | 13,820 |
| 5/1/2026 | $4.25 | $4.47 | $4.12 | $4.18 | 49,900 |
| 4/30/2026 | $4.28 | $4.28 | $4.20 | $4.21 | 56,232 |
| 4/29/2026 | $4.31 | $4.35 | $4.23 | $4.25 | 58,845 |
| 4/28/2026 | $4.30 | $4.36 | $4.27 | $4.30 | 19,825 |
| 4/27/2026 | $4.40 | $4.40 | $4.27 | $4.38 | 4,800 |
| 4/24/2026 | $4.35 | $4.38 | $4.31 | $4.38 | 33,337 |
| 4/23/2026 | $4.32 | $4.40 | $4.31 | $4.35 | 9,818 |
| 4/22/2026 | $4.39 | $4.45 | $4.35 | $4.40 | 6,715 |
| 4/21/2026 | $4.42 | $4.55 | $4.39 | $4.40 | 4,700 |
| 4/20/2026 | $4.33 | $4.61 | $4.31 | $4.42 | 22,012 |
| 4/17/2026 | $4.28 | $4.40 | $4.28 | $4.35 | 12,145 |
| 4/16/2026 | $4.30 | $4.30 | $4.27 | $4.27 | 6,600 |
| 4/15/2026 | $4.33 | $4.50 | $4.30 | $4.30 | 15,305 |
| 4/14/2026 | $4.30 | $4.33 | $4.26 | $4.27 | 24,532 |
| 4/13/2026 | $4.28 | $4.32 | $4.26 | $4.28 | 11,225 |
| 4/10/2026 | $4.36 | $4.50 | $4.28 | $4.31 | 17,800 |
| 4/9/2026 | $4.28 | $4.34 | $4.27 | $4.28 | 85,300 |
| 4/8/2026 | $4.32 | $4.39 | $4.30 | $4.31 | 6,636 |
| 4/7/2026 | $4.34 | $4.35 | $4.30 | $4.31 | 12,300 |
| 4/6/2026 | $4.27 | $4.39 | $4.27 | $4.36 | 88,823 |
| 4/2/2026 | $4.40 | $4.50 | $4.26 | $4.28 | 107,400 |
| 4/1/2026 | $4.40 | $4.40 | $4.30 | $4.31 | 27,645 |
| 3/31/2026 | $4.27 | $4.47 | $4.27 | $4.34 | 29,683 |
| 3/30/2026 | $4.35 | $4.43 | $4.27 | $4.27 | 8,149 |
| 3/27/2026 | $4.31 | $4.47 | $4.27 | $4.32 | 30,221 |
| 3/26/2026 | $4.30 | $4.41 | $4.30 | $4.32 | 5,700 |
| 3/25/2026 | $4.34 | $4.50 | $4.34 | $4.36 | 3,401 |
| 3/24/2026 | $4.37 | $4.42 | $4.30 | $4.33 | 16,735 |
| 3/23/2026 | $4.28 | $4.40 | $4.28 | $4.31 | 22,785 |
| 3/20/2026 | $4.41 | $4.46 | $4.27 | $4.27 | 4,100 |
| 3/19/2026 | $4.36 | $4.61 | $4.36 | $4.40 | 3,200 |
| 3/18/2026 | $4.57 | $4.66 | $4.31 | $4.36 | 19,129 |
| 3/17/2026 | $4.54 | $4.59 | $4.36 | $4.36 | 7,049 |
| 3/16/2026 | $4.18 | $4.84 | $4.15 | $4.57 | 52,807 |
| 3/13/2026 | $4.17 | $4.33 | $4.15 | $4.15 | 17,400 |
| 3/12/2026 | $4.16 | $4.30 | $4.15 | $4.17 | 8,026 |
| 3/11/2026 | $4.24 | $4.29 | $4.15 | $4.15 | 15,418 |
| 3/10/2026 | $4.28 | $4.35 | $4.25 | $4.25 | 5,318 |
| 3/9/2026 | $4.22 | $4.28 | $4.20 | $4.21 | 6,200 |
| 3/6/2026 | $4.10 | $4.35 | $4.10 | $4.22 | 10,830 |
| 3/5/2026 | $4.30 | $4.38 | $4.10 | $4.15 | 28,417 |
| 3/4/2026 | $4.41 | $4.41 | $4.21 | $4.31 | 68,600 |
| 3/3/2026 | $4.51 | $4.75 | $4.40 | $4.40 | 17,210 |
| 3/2/2026 | $4.55 | $4.70 | $4.40 | $4.51 | 34,929 |
| 2/27/2026 | $4.67 | $4.90 | $4.67 | $4.71 | 4,820 |
| 2/26/2026 | $4.63 | $5.00 | $4.63 | $4.77 | 3,126 |
| 2/25/2026 | $4.70 | $4.89 | $4.60 | $4.60 | 14,248 |
| 2/24/2026 | $4.61 | $4.86 | $4.61 | $4.70 | 14,135 |
| 2/23/2026 | $4.71 | $4.88 | $4.68 | $4.73 | 11,100 |