BioHiTech Global Stock Price History, BHTG Historical Prices

Add to My Stocks
$6.66 $0.02 (0.3%) BHTG stock closing price Aug 23, 2017 (Closing)

BioHiTech Global stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BioHiTech Global price to earnings ratio data. The stock price was at a 5 year high of 9.29 on 15 Aug, 2017 as seen from BioHiTech Global stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-227.287.456.116.6882204N/A22.50
2017-08-217.857.907.207.2029918N/A24.25
2017-08-187.608.007.227.3031001N/A24.59
2017-08-169.309.306.206.61204995N/A22.27
2017-08-158.909.508.509.2997918N/A30.95
2017-08-147.758.997.758.39107122N/A29.15
2017-08-117.009.006.907.50116979N/A26.04
2017-08-105.997.435.836.9688395N/A24.17
2017-08-095.586.005.585.8060511N/A20.14
2017-08-085.095.695.095.6942766N/A19.76
2017-08-075.605.755.055.0861617N/A17.64
2017-08-045.305.605.205.55100533N/A19.27
2017-08-034.905.294.555.00121925N/A17.36
2017-08-024.475.204.474.5570232N/A15.80
2017-07-314.104.103.954.1028506N/A14.24
2017-07-283.804.003.664.0013804N/A13.89
2017-07-273.754.053.753.7926643N/A13.16
2017-07-263.993.993.663.6625081N/A12.71
2017-07-253.753.773.663.6616476N/A12.72
2017-07-213.303.302.903.2618955N/A11.32
2017-07-203.463.463.113.3029433N/A11.46
2017-07-193.563.603.403.4111852N/A11.84
2017-07-174.054.053.613.6455063N/A12.64
2017-07-143.804.103.803.9139172N/A13.58
2017-07-134.104.143.853.9549740N/A13.72
2017-07-123.904.103.624.0041912N/A13.89
2017-07-113.393.953.353.9546343N/A13.72
2017-07-103.253.353.153.3537971N/A11.63
2017-07-063.103.113.053.0517309N/A10.59
2017-07-053.003.082.993.0114943N/A10.45
2017-07-033.003.002.983.006899N/A10.42
2017-06-302.882.902.802.906880N/A10.07
2017-06-282.822.942.822.947794N/A10.21
2017-06-272.983.002.903.005615N/A10.42
2017-06-262.802.952.802.9010233N/A10.07
2017-06-232.952.982.822.857621N/A9.90
2017-06-222.952.952.872.903373N/A10.07
2017-06-202.993.002.602.9512155N/A10.24
2017-06-163.003.002.903.005333N/A10.42
2017-06-143.093.102.853.056832N/A10.59
2017-06-133.193.202.883.0515115N/AN/A
2017-06-123.073.082.893.0813693N/A10.70
2017-06-093.103.102.983.0814930N/A10.70
2017-06-083.003.082.713.0811636N/A10.70
2017-06-073.003.003.003.00665N/A10.42
2017-06-063.053.052.893.004416N/A10.42
2017-06-053.153.152.873.102309N/A10.77
2017-06-023.143.143.053.102810N/A10.77
2017-06-013.103.103.053.103133N/A10.77
2017-05-313.053.153.013.104501N/A10.77
2017-05-302.903.102.902.9913845N/A10.38
2017-05-262.902.902.822.864144N/A9.93
2017-05-252.893.002.853.005797N/A10.42
2017-05-243.103.103.003.05702N/A10.59
2017-05-233.053.202.953.058267N/A10.59
2017-05-223.103.282.763.0913149N/A10.73
2017-05-193.003.302.803.1017505N/A10.77
2017-05-183.183.252.502.6777400N/A9.26
2017-05-173.133.233.103.2018109N/A11.11
2017-05-162.983.302.983.1211334N/A11.24
2017-05-152.802.952.802.852938N/A10.27
2017-05-122.822.822.762.76200N/A9.94
2017-05-112.892.892.822.821030N/A10.16
2017-05-102.903.002.703.0013482N/A10.81
2017-05-093.053.082.942.945580N/A10.59
2017-05-083.173.253.103.108431N/A11.17
2017-05-052.903.202.903.187997N/A11.46
2017-05-042.902.922.892.893963N/A10.41
2017-05-033.253.252.612.9010428N/A10.45
2017-05-022.993.122.963.128814N/A11.24
2017-05-012.902.902.852.901880N/A10.45
2017-04-282.782.902.782.851405N/A10.27
2017-04-272.842.842.772.783085N/A10.02
2017-04-262.842.902.752.908510N/A10.45
2017-04-252.842.992.812.995351N/A10.77
2017-04-242.682.702.682.70351N/A9.73
2017-04-212.852.852.692.692492N/A9.70
2017-04-202.652.852.652.785304N/A10.02
2017-04-192.952.952.682.681585N/A9.66
2017-04-182.982.982.822.964287N/A10.65
2017-04-173.053.052.552.982335N/A10.74
2017-04-140.000.000.002.650N/AN/A
2017-04-133.303.302.522.6514190N/A9.55
2017-04-123.273.303.243.303807N/A11.89
2017-04-113.153.303.153.306318N/A11.89
2017-04-103.153.253.153.259807N/A11.71
2017-04-073.143.152.973.105109N/A11.17
2017-04-062.992.992.902.904575N/A10.45
2017-04-052.952.992.952.991319N/A10.77
Get more Data

BioHiTech Global Stock 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 Historical Prices: Past 5 years

Max Stock Price 9.29 Aug 15,2017
Min Stock Price 1.55 Jan 11,2017
Avg Stock Price 3.42

BioHiTech Global Historical PS ratio: Past 5 years

Max PS Ratio 30.95 Aug 15,2017
Min PS Ratio 6.05 Jan 11,2017
Avg PS Ratio 12.29

BHTG Industry Peers

Company Price Change (%)
Aqua Metals (AQMS)7.810.05 (0.64%)
Newater Technlg (NEWA)11.270.09 (0.79%)
Quest Resource (QRHC)1.440.02 (1.37%)
Ecology And Environment (EEI)11.850.05 (0.42%)

BioHiTech Global historical quotes helps an investor analyze a company's history and do BioHiTech Global stock analysis . The price and volume changes on a daily basis is provided in the BioHiTech Global stock price history. The daily volume changes indicate the investor interest in the stock.   BHTG saw a high of 7.45, and a low of 6.11 on last trading day. The average P/S ratio was 12.29 as can be seen by BioHiTech Global stock price history. .