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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202511.8512.0011.5511.6411.64-1.82%19,571
Jul 24, 202511.1611.8610.5011.8611.867.23%38,430
Jul 23, 202510.7711.2010.5311.0611.061.75%28,744
Jul 22, 202510.8511.0810.5210.8710.871.12%23,372
Jul 21, 202511.1311.4010.5110.7510.75-4.44%64,818
Jul 18, 202511.5211.5310.5511.2511.25-2.17%35,299
Jul 17, 202510.7011.5010.5111.5011.5010.05%41,418
Jul 16, 20259.7710.809.6510.4510.454.50%91,705
Jul 15, 202512.4212.429.5510.0010.00-16.67%337,851
Jul 14, 202512.4812.6512.0012.0012.00-4.18%43,821
Jul 11, 202512.3012.6511.9612.5212.520.59%16,332
Jul 10, 202511.7612.4511.7312.4512.451.63%41,381
Jul 9, 202512.0012.2511.8812.2512.252.05%16,672
Jul 8, 202511.7012.1711.4312.0012.000.87%45,482
Jul 7, 202511.9212.0011.3811.9011.90-0.34%32,086
Jul 3, 202512.2512.2511.8011.9411.94-0.42%28,026
Jul 2, 202512.0712.7111.9511.9911.99-1.32%34,468
Jul 1, 202512.8512.8811.9512.1512.15-5.45%39,889
Jun 30, 202513.0013.0011.8512.8512.85-4.81%44,613
Jun 27, 202513.2813.5012.3613.5013.500.93%53,424
Jun 26, 202513.6513.7013.0013.3813.38-2.11%38,959
Jun 25, 202513.4213.6713.2513.6613.660.83%28,914
Jun 24, 202513.2813.6913.2413.5513.550.74%19,116
Jun 23, 202513.6813.8013.0013.4513.45-2.10%27,510
Jun 20, 202513.6913.8013.1713.7413.744.80%28,268
Jun 18, 202513.2614.1013.1113.1113.11-7.35%25,536
Jun 17, 202513.5014.1513.4014.1514.153.66%24,681
Jun 16, 202513.7514.0013.6013.6513.65-0.73%15,693
Jun 13, 202513.7513.7713.5513.7513.75-1.08%14,849
Jun 12, 202514.0014.0613.6613.9013.90-0.50%21,943
Jun 11, 202514.2014.2013.7513.9713.97-0.36%27,649
Jun 10, 202514.3014.3713.7014.0214.02-1.99%44,253
Jun 9, 202514.5214.5214.1514.3014.300.98%55,928
Jun 6, 202513.7114.3513.7114.1714.173.77%72,794
Jun 5, 202513.2314.3412.7013.6513.654.20%152,940
Jun 4, 202512.4513.8512.4513.1013.105.22%120,226
Jun 3, 202510.9012.4710.9012.4512.4516.36%142,602
Jun 2, 202510.7011.1510.0010.7010.70-4.63%73,174
May 30, 202511.2211.7011.0711.2211.22-26,423
May 29, 202511.6511.6511.1011.2211.22-3.65%17,770
May 28, 202511.5011.8011.4611.6511.651.63%32,627
May 27, 202511.9811.9811.0011.4611.46-4.32%62,967
May 23, 202511.7512.0010.9111.9811.98-0.19%41,955
May 22, 202512.0012.0011.7512.0012.002.11%15,173
May 21, 202512.1312.2811.6111.7511.75-2.25%53,133
May 20, 202512.0012.2511.7512.0212.020.43%53,307
May 19, 202512.4312.4311.9711.9711.97-3.39%62,337
May 16, 202511.9912.5011.6312.3912.393.25%100,983
May 15, 202512.1012.3011.4112.0012.00-0.74%52,601
May 14, 202512.2612.5811.7512.0912.09-4.28%74,543