BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.28 (-4.89%)
Mar 5, 2026, 3:58 PM EST
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.85 | 6.07 | 5.47 | 5.49 | 5.49 | -5.07% | 49,740 |
| Mar 4, 2026 | 5.40 | 6.09 | 5.40 | 5.78 | 5.78 | 7.89% | 173,671 |
| Mar 3, 2026 | 5.68 | 5.85 | 5.33 | 5.36 | 5.36 | -3.42% | 68,808 |
| Mar 2, 2026 | 5.73 | 5.90 | 5.31 | 5.55 | 5.55 | -1.56% | 33,101 |
| Feb 27, 2026 | 5.35 | 5.95 | 5.25 | 5.64 | 5.64 | 6.58% | 110,089 |
| Feb 26, 2026 | 5.67 | 5.72 | 5.26 | 5.29 | 5.29 | -6.37% | 54,613 |
| Feb 25, 2026 | 5.94 | 6.24 | 5.65 | 5.65 | 5.65 | -2.59% | 47,294 |
| Feb 24, 2026 | 5.94 | 5.94 | 5.65 | 5.80 | 5.80 | 0.24% | 79,565 |
| Feb 23, 2026 | 6.05 | 6.06 | 5.59 | 5.79 | 5.79 | -4.43% | 62,678 |
| Feb 20, 2026 | 6.25 | 6.32 | 6.00 | 6.05 | 6.05 | -2.67% | 46,374 |
| Feb 19, 2026 | 6.26 | 6.38 | 6.05 | 6.22 | 6.22 | -0.96% | 44,379 |
| Feb 18, 2026 | 5.56 | 6.35 | 5.52 | 6.28 | 6.28 | 9.89% | 102,717 |
| Feb 17, 2026 | 5.80 | 5.89 | 5.52 | 5.72 | 5.72 | -1.47% | 45,154 |
| Feb 13, 2026 | 5.57 | 5.89 | 5.57 | 5.80 | 5.80 | 5.07% | 29,118 |
| Feb 12, 2026 | 5.50 | 5.94 | 5.40 | 5.52 | 5.52 | 0.36% | 53,991 |
| Feb 11, 2026 | 6.11 | 6.20 | 5.23 | 5.50 | 5.50 | -12.42% | 167,456 |
| Feb 10, 2026 | 6.80 | 6.88 | 5.71 | 6.28 | 6.28 | -6.82% | 154,605 |
| Feb 9, 2026 | 6.15 | 6.99 | 6.15 | 6.74 | 6.74 | 8.01% | 90,049 |
| Feb 6, 2026 | 6.95 | 6.95 | 6.15 | 6.24 | 6.24 | -7.14% | 160,291 |
| Feb 5, 2026 | 5.81 | 7.18 | 5.81 | 6.72 | 6.72 | 12.87% | 268,638 |
| Feb 4, 2026 | 6.50 | 7.26 | 5.83 | 5.95 | 5.95 | -8.40% | 162,590 |
| Feb 3, 2026 | 5.56 | 6.51 | 5.53 | 6.50 | 6.50 | 21.04% | 184,459 |
| Feb 2, 2026 | 6.15 | 6.37 | 5.05 | 5.37 | 5.37 | -12.99% | 165,684 |
| Jan 30, 2026 | 7.10 | 7.59 | 6.10 | 6.17 | 6.17 | -12.40% | 149,351 |
| Jan 29, 2026 | 7.60 | 7.64 | 6.64 | 7.05 | 7.05 | -8.37% | 169,319 |
| Jan 28, 2026 | 8.36 | 8.40 | 7.20 | 7.69 | 7.69 | -6.22% | 193,418 |
| Jan 27, 2026 | 6.55 | 8.36 | 6.46 | 8.20 | 8.20 | 25.44% | 329,291 |
| Jan 26, 2026 | 7.30 | 8.01 | 6.46 | 6.54 | 6.54 | -8.57% | 335,576 |
| Jan 23, 2026 | 5.35 | 7.20 | 5.30 | 7.15 | 7.15 | 35.21% | 605,504 |
| Jan 22, 2026 | 5.24 | 5.45 | 5.00 | 5.29 | 5.29 | 12.85% | 188,364 |
| Jan 21, 2026 | 4.00 | 4.90 | 3.89 | 4.69 | 4.69 | 22.06% | 176,708 |
| Jan 20, 2026 | 4.20 | 4.27 | 3.75 | 3.84 | 3.84 | -8.60% | 191,123 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.03 | 4.20 | 4.20 | -8.50% | 141,346 |
| Jan 15, 2026 | 5.25 | 5.25 | 4.30 | 4.59 | 4.59 | -8.02% | 106,102 |
| Jan 14, 2026 | 5.25 | 5.25 | 4.80 | 4.99 | 4.99 | -2.35% | 41,293 |
| Jan 13, 2026 | 5.73 | 5.73 | 5.02 | 5.11 | 5.11 | -3.58% | 62,300 |
| Jan 12, 2026 | 5.05 | 5.54 | 5.03 | 5.30 | 5.30 | 6.00% | 188,825 |
| Jan 9, 2026 | 4.64 | 5.47 | 4.62 | 5.00 | 5.00 | 17.65% | 261,811 |
| Jan 8, 2026 | 4.67 | 4.73 | 4.25 | 4.25 | 4.25 | -10.15% | 69,210 |
| Jan 7, 2026 | 4.33 | 4.75 | 4.26 | 4.73 | 4.73 | 11.06% | 114,680 |
| Jan 6, 2026 | 3.93 | 4.29 | 3.87 | 4.26 | 4.26 | 8.23% | 104,040 |
| Jan 5, 2026 | 3.90 | 4.05 | 3.80 | 3.94 | 3.94 | 0.67% | 45,363 |
| Jan 2, 2026 | 3.83 | 3.99 | 3.60 | 3.91 | 3.91 | 2.60% | 48,154 |
| Dec 31, 2025 | 3.82 | 3.92 | 3.75 | 3.81 | 3.81 | 0.26% | 82,370 |
| Dec 30, 2025 | 3.72 | 3.98 | 3.72 | 3.80 | 3.80 | -1.04% | 95,895 |
| Dec 29, 2025 | 3.81 | 3.98 | 3.72 | 3.84 | 3.84 | -0.78% | 72,843 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -0.26% | 27,133 |
| Dec 24, 2025 | 4.01 | 4.02 | 3.88 | 3.88 | 3.88 | 0.52% | 56,239 |
| Dec 23, 2025 | 4.00 | 4.05 | 3.81 | 3.86 | 3.86 | -3.26% | 24,813 |
| Dec 22, 2025 | 4.05 | 4.25 | 3.85 | 3.99 | 3.99 | -5.90% | 55,510 |