BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
11.64
-0.22 (-1.82%)
Jul 25, 2025, 3:50 PM EDT
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.85 | 12.00 | 11.55 | 11.64 | 11.64 | -1.82% | 19,571 |
| Jul 24, 2025 | 11.16 | 11.86 | 10.50 | 11.86 | 11.86 | 7.23% | 38,430 |
| Jul 23, 2025 | 10.77 | 11.20 | 10.53 | 11.06 | 11.06 | 1.75% | 28,744 |
| Jul 22, 2025 | 10.85 | 11.08 | 10.52 | 10.87 | 10.87 | 1.12% | 23,372 |
| Jul 21, 2025 | 11.13 | 11.40 | 10.51 | 10.75 | 10.75 | -4.44% | 64,818 |
| Jul 18, 2025 | 11.52 | 11.53 | 10.55 | 11.25 | 11.25 | -2.17% | 35,299 |
| Jul 17, 2025 | 10.70 | 11.50 | 10.51 | 11.50 | 11.50 | 10.05% | 41,418 |
| Jul 16, 2025 | 9.77 | 10.80 | 9.65 | 10.45 | 10.45 | 4.50% | 91,705 |
| Jul 15, 2025 | 12.42 | 12.42 | 9.55 | 10.00 | 10.00 | -16.67% | 337,851 |
| Jul 14, 2025 | 12.48 | 12.65 | 12.00 | 12.00 | 12.00 | -4.18% | 43,821 |
| Jul 11, 2025 | 12.30 | 12.65 | 11.96 | 12.52 | 12.52 | 0.59% | 16,332 |
| Jul 10, 2025 | 11.76 | 12.45 | 11.73 | 12.45 | 12.45 | 1.63% | 41,381 |
| Jul 9, 2025 | 12.00 | 12.25 | 11.88 | 12.25 | 12.25 | 2.05% | 16,672 |
| Jul 8, 2025 | 11.70 | 12.17 | 11.43 | 12.00 | 12.00 | 0.87% | 45,482 |
| Jul 7, 2025 | 11.92 | 12.00 | 11.38 | 11.90 | 11.90 | -0.34% | 32,086 |
| Jul 3, 2025 | 12.25 | 12.25 | 11.80 | 11.94 | 11.94 | -0.42% | 28,026 |
| Jul 2, 2025 | 12.07 | 12.71 | 11.95 | 11.99 | 11.99 | -1.32% | 34,468 |
| Jul 1, 2025 | 12.85 | 12.88 | 11.95 | 12.15 | 12.15 | -5.45% | 39,889 |
| Jun 30, 2025 | 13.00 | 13.00 | 11.85 | 12.85 | 12.85 | -4.81% | 44,613 |
| Jun 27, 2025 | 13.28 | 13.50 | 12.36 | 13.50 | 13.50 | 0.93% | 53,424 |
| Jun 26, 2025 | 13.65 | 13.70 | 13.00 | 13.38 | 13.38 | -2.11% | 38,959 |
| Jun 25, 2025 | 13.42 | 13.67 | 13.25 | 13.66 | 13.66 | 0.83% | 28,914 |
| Jun 24, 2025 | 13.28 | 13.69 | 13.24 | 13.55 | 13.55 | 0.74% | 19,116 |
| Jun 23, 2025 | 13.68 | 13.80 | 13.00 | 13.45 | 13.45 | -2.10% | 27,510 |
| Jun 20, 2025 | 13.69 | 13.80 | 13.17 | 13.74 | 13.74 | 4.80% | 28,268 |
| Jun 18, 2025 | 13.26 | 14.10 | 13.11 | 13.11 | 13.11 | -7.35% | 25,536 |
| Jun 17, 2025 | 13.50 | 14.15 | 13.40 | 14.15 | 14.15 | 3.66% | 24,681 |
| Jun 16, 2025 | 13.75 | 14.00 | 13.60 | 13.65 | 13.65 | -0.73% | 15,693 |
| Jun 13, 2025 | 13.75 | 13.77 | 13.55 | 13.75 | 13.75 | -1.08% | 14,849 |
| Jun 12, 2025 | 14.00 | 14.06 | 13.66 | 13.90 | 13.90 | -0.50% | 21,943 |
| Jun 11, 2025 | 14.20 | 14.20 | 13.75 | 13.97 | 13.97 | -0.36% | 27,649 |
| Jun 10, 2025 | 14.30 | 14.37 | 13.70 | 14.02 | 14.02 | -1.99% | 44,253 |
| Jun 9, 2025 | 14.52 | 14.52 | 14.15 | 14.30 | 14.30 | 0.98% | 55,928 |
| Jun 6, 2025 | 13.71 | 14.35 | 13.71 | 14.17 | 14.17 | 3.77% | 72,794 |
| Jun 5, 2025 | 13.23 | 14.34 | 12.70 | 13.65 | 13.65 | 4.20% | 152,940 |
| Jun 4, 2025 | 12.45 | 13.85 | 12.45 | 13.10 | 13.10 | 5.22% | 120,226 |
| Jun 3, 2025 | 10.90 | 12.47 | 10.90 | 12.45 | 12.45 | 16.36% | 142,602 |
| Jun 2, 2025 | 10.70 | 11.15 | 10.00 | 10.70 | 10.70 | -4.63% | 73,174 |
| May 30, 2025 | 11.22 | 11.70 | 11.07 | 11.22 | 11.22 | - | 26,423 |
| May 29, 2025 | 11.65 | 11.65 | 11.10 | 11.22 | 11.22 | -3.65% | 17,770 |
| May 28, 2025 | 11.50 | 11.80 | 11.46 | 11.65 | 11.65 | 1.63% | 32,627 |
| May 27, 2025 | 11.98 | 11.98 | 11.00 | 11.46 | 11.46 | -4.32% | 62,967 |
| May 23, 2025 | 11.75 | 12.00 | 10.91 | 11.98 | 11.98 | -0.19% | 41,955 |
| May 22, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 2.11% | 15,173 |
| May 21, 2025 | 12.13 | 12.28 | 11.61 | 11.75 | 11.75 | -2.25% | 53,133 |
| May 20, 2025 | 12.00 | 12.25 | 11.75 | 12.02 | 12.02 | 0.43% | 53,307 |
| May 19, 2025 | 12.43 | 12.43 | 11.97 | 11.97 | 11.97 | -3.39% | 62,337 |
| May 16, 2025 | 11.99 | 12.50 | 11.63 | 12.39 | 12.39 | 3.25% | 100,983 |
| May 15, 2025 | 12.10 | 12.30 | 11.41 | 12.00 | 12.00 | -0.74% | 52,601 |
| May 14, 2025 | 12.26 | 12.58 | 11.75 | 12.09 | 12.09 | -4.28% | 74,543 |