BioStem Technologies, Inc. (BSEM)
OTCMKTS
· Delayed Price · Currency is USD
14.34
+0.17 (1.22%)
Jun 9, 2025, 3:53 PM EDT
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 14.86 | 14.86 | 10.41 | 12.63 | 12.63 | -16.88% | 310,384 |
| May 12, 2025 | 15.25 | 15.45 | 14.95 | 15.20 | 15.20 | 0.54% | 84,656 |
| May 9, 2025 | 14.50 | 15.21 | 14.00 | 15.11 | 15.11 | 4.23% | 80,875 |
| May 8, 2025 | 13.99 | 14.50 | 13.66 | 14.50 | 14.50 | 3.57% | 15,871 |
| May 7, 2025 | 14.20 | 14.39 | 13.75 | 14.00 | 14.00 | -1.06% | 22,986 |
| May 6, 2025 | 13.80 | 14.38 | 13.80 | 14.15 | 14.15 | 1.87% | 39,591 |
| May 5, 2025 | 14.25 | 14.25 | 13.28 | 13.89 | 13.89 | -1.00% | 54,917 |
| May 2, 2025 | 14.01 | 14.32 | 13.90 | 14.03 | 14.03 | 0.50% | 77,741 |
| May 1, 2025 | 14.20 | 14.39 | 13.50 | 13.96 | 13.96 | -1.13% | 50,832 |
| Apr 30, 2025 | 14.54 | 14.54 | 13.50 | 14.12 | 14.12 | 0.86% | 44,385 |
| Apr 29, 2025 | 14.44 | 14.77 | 13.30 | 14.00 | 14.00 | -4.44% | 49,389 |
| Apr 28, 2025 | 14.90 | 15.50 | 14.16 | 14.65 | 14.65 | -0.29% | 70,091 |
| Apr 25, 2025 | 14.79 | 15.34 | 13.13 | 14.69 | 14.69 | 1.11% | 74,537 |
| Apr 24, 2025 | 11.90 | 14.87 | 11.85 | 14.53 | 14.53 | 24.19% | 203,753 |
| Apr 23, 2025 | 11.38 | 11.93 | 11.38 | 11.70 | 11.70 | 2.81% | 42,469 |
| Apr 22, 2025 | 11.30 | 11.55 | 10.75 | 11.38 | 11.38 | 0.71% | 57,633 |
| Apr 21, 2025 | 12.19 | 12.25 | 10.88 | 11.30 | 11.30 | -7.15% | 41,140 |
| Apr 17, 2025 | 12.61 | 12.95 | 11.50 | 12.17 | 12.17 | -4.40% | 96,304 |
| Apr 16, 2025 | 11.03 | 12.75 | 10.90 | 12.73 | 12.73 | 18.97% | 129,304 |
| Apr 15, 2025 | 12.88 | 12.88 | 10.30 | 10.70 | 10.70 | -16.99% | 205,036 |
| Apr 14, 2025 | 13.69 | 15.74 | 11.50 | 12.89 | 12.89 | -0.15% | 186,288 |
| Apr 11, 2025 | 9.40 | 13.10 | 9.40 | 12.91 | 12.91 | 38.67% | 208,347 |
| Apr 10, 2025 | 7.98 | 9.31 | 7.80 | 9.31 | 9.31 | 16.81% | 70,245 |
| Apr 9, 2025 | 7.35 | 7.99 | 7.35 | 7.97 | 7.97 | 5.40% | 56,546 |
| Apr 8, 2025 | 7.85 | 7.99 | 7.25 | 7.56 | 7.56 | -1.28% | 33,941 |
| Apr 7, 2025 | 7.15 | 8.20 | 7.00 | 7.66 | 7.66 | -7.60% | 32,979 |
| Apr 4, 2025 | 8.71 | 8.95 | 7.06 | 8.29 | 8.29 | -1.89% | 72,975 |
| 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 |