Bluestem Group Inc. (BGRP)
OTCMKTS · Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
Jan 20, 2026, 9:30 AM EST
Bluestem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 1,500 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 140,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 2,865 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.41% | 310,388 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.80% | 8,571 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.87% | 300 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.00% | 284,806 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 100 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -84.62% | 142,300 |
| Dec 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.00% | 344 |
| Dec 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03 | - | 6,999 |
| Nov 25, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03 | 207.69% | 5,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | -18.75% | 5,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | -2.44% | 352,000 |
| Aug 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 64.00% | 281,000 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | -28.57% | 6,000 |
| Jul 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | - | 120 |
| Jun 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | - | 1,300 |
| Jun 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | - | 1,429 |
| May 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | - | 144 |
| Mar 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | - | 1,300 |
| Feb 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | - | 1,075 |
| Feb 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 12.90% | 207 |
| Jan 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | -22.50% | 7,500 |
| Dec 29, 2023 | 0.05 | 0.05 | 0.04 | 0.04 | 0.01 | -20.00% | 176,619 |
| Dec 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | - | 4,400 |
| Nov 16, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | - | 12,500 |
| Nov 13, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | - | 1,075 |
| Nov 6, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | - | 2,900 |
| Oct 3, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | - | 1,538,631 |
| Sep 22, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | - | 2,000 |
| Sep 14, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | -50.00% | 100,000 |
| Aug 14, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03 | -50.00% | 9,650 |
| May 2, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | 100.00% | 1,841 |
| Apr 14, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03 | - | 73,886 |
| Mar 22, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03 | -33.33% | 1,519 |
| Dec 30, 2022 | 0.10 | 0.15 | 0.10 | 0.15 | 0.05 | - | 3,375 |
| Apr 6, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.05 | -6.25% | 1,000 |
| Mar 28, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.05 | -20.00% | 806,345 |
| Mar 21, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 10,000 |
| Jan 10, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | - | 181 |
| Jan 3, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.06 | 11.11% | 5,000 |
| Dec 31, 2021 | 0.25 | 0.25 | 0.18 | 0.18 | 0.05 | -28.00% | 470,000 |
| Dec 29, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08 | - | 56,494 |
| Dec 17, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08 | - | 181 |
| Dec 16, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08 | - | 1,490 |
| Nov 22, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08 | - | 1,700 |
| Oct 20, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08 | - | 22,285 |
| Oct 8, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08 | - | 5,101 |