BioHiTech Global Stock Price History, BHTG Historical Prices

Add to My Stocks
$4.26 $0.05 (1.16%) BHTG stock closing price Feb 23, 2018 (Closing)

The 10 year data of BioHiTech Global stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with BioHiTech Global price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $9.29 on Aug 15, 2017 as seen from BioHiTech Global stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 4.25 4.44 4.25 4.31 5,997 - 14.42
2018-02-21 4.2 4.56 4.2 4.4 8,828 - 14.73
2018-02-20 4.51 4.45 4.2 4.2 13,900 - 14.06
2018-02-14 4.85 4.86 4.6 4.8 22,166 - 16.06
2018-02-13 4.9 5 4.86 4.86 4,170 - 16.26
2018-02-12 4.99 5.05 4.85 4.9 4,719 - 16.4
2018-02-09 4.99 5.14 4.99 4.99 5,932 - 16.7
2018-02-08 4.99 5.06 4.99 4.99 7,230 - 16.7
2018-02-05 4.9 5.06 4.6 4.67 10,605 - 15.63
2018-02-01 5.08 5.11 4.92 4.92 10,119 - 16.47
2018-01-30 5 5.3 4.9 5.19 28,121 - 17.35
2018-01-29 4.9 4.95 4.92 4.95 8,383 - 16.57
2018-01-25 5 5.1 4.92 5.01 9,328 - 16.77
2018-01-23 5.16 5.24 5.06 5.24 3,345 - 17.54
2018-01-22 5.07 5.2 5.06 5.18 17,501 - 17.34
2018-01-19 5.08 5.08 5.05 5.06 3,853 - 16.93
2018-01-18 5.14 5.24 5.05 5.06 20,914 - 16.93
2018-01-16 5.18 5.35 5.14 5.25 6,350 - 17.57
2018-01-12 5.11 5.4 5.11 5.22 9,858 - 17.47
2018-01-11 5.25 5.4 5.1 5.14 11,116 - 17.2
2018-01-10 5.2 5.25 5.08 5.08 6,861 - 17
2018-01-04 5.25 5.25 5.15 5.18 18,862 - 17.34
2018-01-03 5.15 5.48 5.08 5.25 35,947 - 17.57
2018-01-02 3.85 5.18 4.05 5.15 43,560 - 17.24
2017-12-29 4.11 4.2 3.9 3.92 20,492 - 13.12
2017-12-28 4.01 4.3 4 4.09 16,392 - 13.69
2017-12-27 4.25 4.25 4 4.08 20,313 - 13.65
2017-12-26 4.64 4.57 4.25 4.25 18,929 - 14.22
2017-12-22 4.64 4.64 4.5 4.64 6,397 - 15.53
2017-12-21 4.64 4.64 4.55 4.57 10,137 - 15.3
2017-12-20 4.59 4.59 4.45 4.59 3,419 - 15.36
2017-12-18 4.5 4.8 4.41 4.58 7,031 - 15.33
2017-12-15 4.35 4.9 4.35 4.45 20,007 - 14.89
2017-12-14 5 5 4.6 4.71 4,055 - 15.76
2017-12-13 4.91 5 4.56 5 7,664 - 16.73
2017-12-11 5.08 5.08 4.23 5.04 21,890 - 16.87
2017-12-08 5.07 5.12 5.07 5.08 3,654 - 17
2017-12-06 5 5 4.5 4.76 10,569 - 15.93
2017-12-05 5.1 5.14 4.79 5.14 9,531 - 17.2
2017-12-04 5.07 5.19 5.07 5.14 9,314 - 17.2
2017-12-01 4.7 5.12 4.7 5.07 8,264 - 16.97
2017-11-30 5.02 5.04 4.77 4.95 6,042 - 16.57
2017-11-29 5.1 5.1 4.93 5.02 6,421 - 16.8
2017-11-28 5.15 5.15 5.05 5.05 6,385 - 16.9
2017-11-27 5.1 5.48 5 5.15 22,753 - 17.24
2017-11-24 4.7 5.25 4.7 5.03 14,171 - 16.84
2017-11-23 0 0 0 4.62 0 - -
2017-11-22 4.98 4.99 4.55 4.62 17,256 - 15.46
2017-11-21 5.1 5.11 4.98 5.02 12,520 - 16.8
2017-11-20 5.17 5.25 5.1 5.11 7,350 - 17.1
2017-11-17 5.13 5.26 5.1 5.14 7,227 - 17.2
2017-11-16 5.32 5.32 5.09 5.15 15,761 - 17.24
2017-11-15 5.02 5.39 5 5.39 20,541 - 18.16
2017-11-14 5.4 5.5 5.08 5.08 10,303 - 17.11
2017-11-13 5.15 5.34 5.15 5.17 4,423 - 17.41
2017-11-10 5.25 5.48 5.2 5.25 13,411 - 17.68
2017-11-09 5.41 5.45 5.2 5.3 3,102 - 17.85
2017-11-08 5.7 5.7 5.25 5.36 18,399 - 18.05
2017-11-07 5.42 5.8 5.42 5.65 16,931 - 19.03
2017-11-06 5.68 5.85 5.42 5.42 21,615 - 18.26
2017-11-03 5.8 5.8 5.3 5.65 20,463 - 19.03
2017-11-02 5.85 5.9 5.7 5.8 12,068 - 19.54
2017-11-01 5.7 5.7 5.29 5.68 23,663 - 19.13
2017-10-31 5.99 5.99 5.29 5.4 24,185 - 18.19
2017-10-30 6 6 5.86 5.92 7,209 - 19.94
2017-10-27 6.2 6.2 5.85 5.92 15,078 - 19.94
2017-10-26 6.1 6.2 5.75 5.9 14,436 - 19.87
2017-10-25 5.9 6.3 5.8 6.03 27,507 - 20.31
2017-10-24 5.7 5.9 5.7 5.8 4,496 - 19.54
2017-10-23 5.69 5.94 5.65 5.75 18,578 - 19.37
2017-10-20 5.94 5.94 5.7 5.7 8,103 - 19.2
2017-10-19 5.86 5.94 5.71 5.9 7,280 - 19.87
2017-10-18 5.93 5.94 5.78 5.85 15,622 - 19.71
2017-10-17 5.81 5.99 5.76 5.8 22,911 - 19.54
2017-10-16 6.15 6.15 5.7 5.81 21,635 - 19.57
2017-10-13 5.79 6.3 5.6 5.65 10,637 - 19.03
2017-10-12 5.75 5.8 5.5 5.79 10,175 - 19.5
2017-10-11 6 6 5.01 5.81 48,509 - 19.57
2017-10-10 6.3 6.3 5.85 5.98 9,698 - 20.16
2017-10-09 6.45 6.5 5.75 5.76 22,251 - 19.4
2017-10-06 5.96 6.45 5.9 6.18 7,766 - 20.82
2017-10-05 6.09 6.09 5.9 5.9 16,079 - 19.87
2017-10-04 6.5 6.5 5.98 6.1 19,068 - 20.55
2017-10-03 6.6 6.75 6.4 6.5 22,186 - 21.89
2017-10-02 6.45 6.72 6.45 6.57 17,396 - 22.13
2017-09-29 6.49 6.59 6.25 6.49 10,281 - 21.86
2017-09-28 6.5 6.5 6.06 6.49 4,975 - 21.86
2017-09-27 6.5 6.75 6.16 6.4 11,389 - 21.56
2017-09-26 5.9 6.75 5.9 6.5 13,899 - 21.89
Get more Data

BioHiTech Global Stock History Chart

View BHTG PE ratio, PS ratio stocks charts and compare with peers.
BHTG Chart
Note: Compare BioHiTech Global stock price history with the index and industry peers.

BioHiTech Global Stock Price History: Past 5 years

Max Stock Price9.29Aug 15,2017
Min Stock Price1.55Jan 11,2017
Avg Stock Price3.94

BioHiTech Global Historical PS ratio: Past 5 years

Max PS Ratio32.26Aug 15,2017
Min PS Ratio6.05Jan 11,2017
Avg PS Ratio14.66

BHTG Industry Peers

Company Price Change (%)
Newater Technlg (NEWA)12.860.67 (5.5%)
Aqua Metals (AQMS)2.60.02 (0.76%)
Quest Resource (QRHC)2.20.04 (1.79%)
Strategic Environmental & Energy (SENR)0.490.02 (4.26%)

BioHiTech Global share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BioHiTech Global stock analysis. BioHiTech Global stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 4,130 typically implies breaking news or earnings release. BHTG stock saw an opening price of $4.27, and a closing price of $4.26 on Feb 23, 2018. The company's P/S ratio was at a high of 32.26 on Aug 15, 2017 according to our BioHiTech Global stock history data.