BioHiTech Global Inc (BHTG) Historical Stock Data

0.54 ↑0.00 (0.00%)

As of December 10, 2021, 9:34am EST.

Historical Data

In the past 30 trading days, BHTG is down -1.38% a day on average. There have been 10 days where BioHiTech Global Inc closed green and 20 days where BHTG closed red.

Date	Open	Close	Change	Low	High	Volume
2022-02-08	0.52	0.54	↑$0.02 (3.46%)	0.52	0.56	111.64K
2022-02-04	0.50	0.53	↑$0.03 (5.82%)	0.50	0.54	34.85K
2021-12-10	0.86	0.84	↓$0.02 (-2.19%)	0.81	0.88	164.65K
2021-12-09	0.87	0.85	↓$0.02 (-2.29%)	0.84	0.90	118.53K
2021-12-08	0.82	0.85	↑$0.03 (3.55%)	0.81	0.88	159.26K
2021-12-07	0.85	0.82	↓$0.03 (-2.99%)	0.81	0.88	615.30K
2021-12-06	0.81	0.82	↑$0.01 (0.90%)	0.76	0.83	324.24K
2021-12-03	0.84	0.81	↓$0.03 (-3.66%)	0.78	0.84	342.08K
2021-12-02	0.85	0.84	↓$0.01 (-1.05%)	0.82	0.88	224.59K
2021-12-01	0.92	0.83	↓$0.08 (-9.12%)	0.82	0.94	522.14K
2021-11-30	0.93	0.90	↓$0.03 (-3.24%)	0.88	0.98	514.17K
2021-11-29	0.96	0.91	↓$0.05 (-5.59%)	0.90	0.98	449.85K
2021-11-26	0.99	0.97	↓$0.02 (-1.82%)	0.94	0.99	386.33K
2021-11-24	0.91	1.01	↑$0.10 (10.99%)	0.90	1.02	685.47K
2021-11-23	0.90	0.90	↓$0.00 (-0.06%)	0.85	0.94	658.56K
2021-11-22	1.00	0.94	↓$0.06 (-5.57%)	0.90	1.04	1.59M
2021-11-19	1.13	1.03	↓$0.10 (-8.78%)	0.98	1.15	7.98M
2021-11-18	1.20	1.03	↓$0.17 (-14.17%)	1.02	1.20	4.76M
2021-11-17	1.17	1.20	↑$0.03 (2.56%)	1.16	1.21	163.93K
2021-11-16	1.18	1.16	↓$0.02 (-1.69%)	1.15	1.18	152.02K
2021-11-15	1.19	1.18	↓$0.01 (-0.84%)	1.18	1.21	138.09K
2021-11-12	1.20	1.18	↓$0.02 (-1.67%)	1.18	1.22	112.61K
2021-11-11	1.23	1.21	↓$0.02 (-1.63%)	1.20	1.27	144.17K
2021-11-10	1.25	1.24	↓$0.01 (-0.80%)	1.22	1.27	97.44K
2021-11-09	1.25	1.25	↑$0.00 (0.00%)	1.22	1.26	124.01K
2021-11-08	1.21	1.24	↑$0.03 (2.48%)	1.21	1.31	471.81K
2021-11-05	1.22	1.20	↓$0.02 (-1.64%)	1.20	1.25	110.78K
2021-11-04	1.21	1.21	↑$0.00 (0.00%)	1.20	1.24	83.91K
2021-11-03	1.20	1.20	↑$0.00 (0.00%)	1.20	1.24	93.87K
2021-11-02	1.24	1.21	↓$0.03 (-2.42%)	1.20	1.25	121.73K