BioStem Technologies, Inc. (BSEM)
OTCMKTS
· Delayed Price · Currency is USD
7.80
-0.50 (-6.02%)
Apr 4, 2025, 12:38 PM EST
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 8.71 | 8.83 | 8.69 | 8.83 | - | 4.50% | 817 |
| Apr 3, 2025 | 8.20 | 8.55 | 7.35 | 8.45 | 8.45 | 3.05% | 41,394 |
| Apr 2, 2025 | 7.80 | 8.87 | 6.95 | 8.20 | 8.20 | 5.81% | 82,941 |
| Apr 1, 2025 | 8.99 | 8.99 | 7.75 | 7.75 | 7.75 | -9.88% | 55,606 |
| Mar 31, 2025 | 9.08 | 9.10 | 8.37 | 8.60 | 8.60 | -5.81% | 49,983 |
| Mar 28, 2025 | 9.30 | 9.58 | 9.06 | 9.13 | 9.13 | 0.33% | 51,452 |
| Mar 27, 2025 | 9.66 | 9.66 | 9.10 | 9.10 | 9.10 | -3.24% | 30,139 |
| Mar 26, 2025 | 10.00 | 10.05 | 9.41 | 9.41 | 9.41 | -5.88% | 31,337 |
| Mar 25, 2025 | 10.20 | 10.20 | 9.99 | 9.99 | 9.99 | -2.98% | 48,332 |
| Mar 24, 2025 | 10.95 | 10.99 | 10.15 | 10.30 | 10.30 | -4.81% | 41,488 |
| Mar 21, 2025 | 10.10 | 11.00 | 10.07 | 10.82 | 10.82 | 7.13% | 43,477 |
| Mar 20, 2025 | 9.90 | 10.40 | 9.65 | 10.10 | 10.10 | 4.66% | 27,455 |
| Mar 19, 2025 | 9.46 | 9.90 | 9.35 | 9.65 | 9.65 | 0.73% | 13,592 |
| Mar 18, 2025 | 10.06 | 10.10 | 9.31 | 9.58 | 9.58 | -4.68% | 81,229 |
| Mar 17, 2025 | 10.40 | 10.69 | 9.31 | 10.05 | 10.05 | -6.51% | 53,083 |
| Mar 14, 2025 | 10.72 | 10.95 | 9.85 | 10.75 | 10.75 | 2.77% | 67,702 |
| Mar 13, 2025 | 11.45 | 11.45 | 10.24 | 10.46 | 10.46 | -8.33% | 49,328 |
| Mar 12, 2025 | 11.33 | 11.75 | 10.95 | 11.41 | 11.41 | -0.35% | 33,389 |
| Mar 11, 2025 | 11.61 | 12.35 | 10.35 | 11.45 | 11.45 | -3.78% | 44,194 |
| Mar 10, 2025 | 12.37 | 12.48 | 11.58 | 11.90 | 11.90 | -2.22% | 41,624 |
| Mar 7, 2025 | 12.69 | 12.80 | 12.08 | 12.17 | 12.17 | -2.48% | 41,115 |
| Mar 6, 2025 | 12.57 | 12.83 | 12.24 | 12.48 | 12.48 | -3.11% | 35,922 |
| Mar 5, 2025 | 12.53 | 13.05 | 12.53 | 12.88 | 12.88 | 2.63% | 25,188 |
| Mar 4, 2025 | 13.01 | 13.05 | 12.28 | 12.55 | 12.55 | -3.46% | 28,660 |
| Mar 3, 2025 | 12.49 | 14.23 | 12.49 | 13.00 | 13.00 | 4.42% | 72,605 |
| Feb 28, 2025 | 13.37 | 13.37 | 12.21 | 12.45 | 12.45 | -6.15% | 85,715 |
| Feb 27, 2025 | 13.28 | 13.50 | 12.82 | 13.27 | 13.27 | 0.58% | 40,150 |
| Feb 26, 2025 | 13.00 | 13.30 | 12.95 | 13.19 | 13.19 | 1.46% | 46,855 |
| Feb 25, 2025 | 13.30 | 13.40 | 12.75 | 13.00 | 13.00 | -1.55% | 37,856 |
| Feb 24, 2025 | 13.85 | 14.03 | 13.04 | 13.21 | 13.21 | -4.31% | 58,930 |
| Feb 21, 2025 | 15.44 | 15.50 | 12.73 | 13.80 | 13.80 | -10.22% | 174,413 |
| Feb 20, 2025 | 13.94 | 15.40 | 13.75 | 15.37 | 15.37 | 9.95% | 53,699 |
| Feb 19, 2025 | 15.00 | 15.24 | 13.75 | 13.98 | 13.98 | -6.17% | 53,436 |
| Feb 18, 2025 | 15.50 | 15.50 | 14.55 | 14.90 | 14.90 | -3.37% | 53,891 |
| Feb 14, 2025 | 15.37 | 15.57 | 15.02 | 15.42 | 15.42 | 0.33% | 46,877 |
| Feb 13, 2025 | 15.75 | 15.75 | 15.25 | 15.37 | 15.37 | -2.10% | 53,583 |
| Feb 12, 2025 | 15.86 | 16.25 | 15.45 | 15.70 | 15.70 | -2.79% | 41,231 |
| Feb 11, 2025 | 17.80 | 17.80 | 15.86 | 16.15 | 16.15 | -5.72% | 86,525 |
| Feb 10, 2025 | 18.40 | 18.60 | 17.13 | 17.13 | 17.13 | -7.90% | 46,855 |
| Feb 7, 2025 | 18.60 | 18.74 | 17.51 | 18.60 | 18.60 | 0.16% | 94,763 |
| Feb 6, 2025 | 18.10 | 18.74 | 17.25 | 18.57 | 18.57 | 2.60% | 105,883 |
| Feb 5, 2025 | 17.75 | 19.28 | 16.70 | 18.10 | 18.10 | 3.13% | 173,568 |
| Feb 4, 2025 | 14.77 | 17.82 | 14.77 | 17.55 | 17.55 | 18.50% | 241,601 |
| Feb 3, 2025 | 14.17 | 15.03 | 12.55 | 14.81 | 14.81 | -0.54% | 111,092 |
| Jan 31, 2025 | 15.50 | 15.70 | 14.55 | 14.89 | 14.89 | -2.49% | 37,948 |
| Jan 30, 2025 | 15.00 | 15.75 | 15.00 | 15.27 | 15.27 | 2.14% | 56,484 |
| Jan 29, 2025 | 14.75 | 15.20 | 14.30 | 14.95 | 14.95 | 1.98% | 63,320 |
| Jan 28, 2025 | 14.10 | 15.26 | 13.76 | 14.66 | 14.66 | 5.79% | 77,732 |
| Jan 27, 2025 | 13.29 | 14.00 | 13.29 | 13.86 | 13.86 | 5.79% | 35,100 |
| Jan 24, 2025 | 13.11 | 13.20 | 12.95 | 13.10 | 13.10 | -0.04% | 33,380 |