BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
4.700
-0.010 (-0.21%)
Oct 27, 2025, 3:49 PM EDT
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.88 | 5.25 | 4.52 | 4.70 | 4.70 | -1.47% | 71,686 |
| Oct 24, 2025 | 4.78 | 4.99 | 4.30 | 4.77 | 4.77 | -1.75% | 33,907 |
| Oct 23, 2025 | 4.93 | 5.28 | 4.72 | 4.86 | 4.86 | -0.72% | 14,938 |
| Oct 22, 2025 | 5.35 | 5.36 | 4.50 | 4.89 | 4.89 | -7.91% | 47,606 |
| Oct 21, 2025 | 5.30 | 5.50 | 5.30 | 5.31 | 5.31 | 0.19% | 21,541 |
| Oct 20, 2025 | 4.95 | 5.35 | 4.87 | 5.30 | 5.30 | 8.83% | 97,986 |
| Oct 17, 2025 | 4.75 | 4.90 | 4.70 | 4.87 | 4.87 | 3.44% | 58,194 |
| Oct 16, 2025 | 4.91 | 4.91 | 4.50 | 4.71 | 4.71 | -2.49% | 45,794 |
| Oct 15, 2025 | 4.75 | 4.90 | 4.52 | 4.83 | 4.83 | 2.72% | 21,609 |
| Oct 14, 2025 | 4.23 | 4.91 | 4.09 | 4.70 | 4.70 | 14.08% | 133,059 |
| Oct 13, 2025 | 4.30 | 4.70 | 4.07 | 4.12 | 4.12 | -4.34% | 51,373 |
| Oct 10, 2025 | 4.57 | 4.63 | 4.26 | 4.31 | 4.31 | -6.37% | 70,964 |
| Oct 9, 2025 | 4.78 | 4.83 | 4.59 | 4.60 | 4.60 | -4.17% | 37,270 |
| Oct 8, 2025 | 4.86 | 4.95 | 4.77 | 4.80 | 4.80 | -0.62% | 32,700 |
| Oct 7, 2025 | 4.78 | 5.00 | 4.70 | 4.83 | 4.83 | 1.05% | 38,863 |
| Oct 6, 2025 | 4.80 | 4.94 | 4.77 | 4.78 | 4.78 | -3.57% | 29,646 |
| Oct 3, 2025 | 5.07 | 5.08 | 4.74 | 4.96 | 4.96 | -1.84% | 46,202 |
| Oct 2, 2025 | 5.11 | 5.11 | 4.96 | 5.05 | 5.05 | 1.14% | 30,600 |
| Oct 1, 2025 | 4.69 | 5.10 | 4.60 | 4.99 | 4.99 | 6.46% | 82,574 |
| Sep 30, 2025 | 4.91 | 5.22 | 4.50 | 4.69 | 4.69 | -3.20% | 90,885 |
| Sep 29, 2025 | 4.95 | 5.00 | 4.76 | 4.85 | 4.85 | -2.42% | 78,705 |
| Sep 26, 2025 | 5.08 | 5.17 | 4.78 | 4.97 | 4.97 | -2.26% | 66,149 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.02 | 5.08 | 5.08 | -0.20% | 39,114 |
| Sep 24, 2025 | 5.09 | 5.10 | 5.03 | 5.09 | 5.09 | 0.59% | 39,252 |
| Sep 23, 2025 | 5.00 | 5.11 | 5.00 | 5.06 | 5.06 | 0.40% | 44,995 |
| Sep 22, 2025 | 5.22 | 5.39 | 5.03 | 5.04 | 5.04 | -2.33% | 84,601 |
| Sep 19, 2025 | 5.20 | 5.24 | 5.01 | 5.16 | 5.16 | 4.03% | 68,426 |
| Sep 18, 2025 | 5.18 | 5.23 | 4.93 | 4.96 | 4.96 | -4.98% | 101,699 |
| Sep 17, 2025 | 5.31 | 5.40 | 5.10 | 5.22 | 5.22 | -1.51% | 88,971 |
| Sep 16, 2025 | 5.43 | 5.74 | 5.18 | 5.30 | 5.30 | 0.95% | 135,774 |
| Sep 15, 2025 | 5.00 | 5.50 | 4.90 | 5.25 | 5.25 | 5.42% | 106,103 |
| Sep 12, 2025 | 5.34 | 5.44 | 4.79 | 4.98 | 4.98 | -9.54% | 140,294 |
| Sep 11, 2025 | 5.90 | 6.19 | 5.50 | 5.51 | 5.51 | -5.57% | 57,027 |
| Sep 10, 2025 | 5.86 | 6.00 | 5.55 | 5.83 | 5.83 | -0.51% | 81,146 |
| Sep 9, 2025 | 6.13 | 6.25 | 5.67 | 5.86 | 5.86 | -5.18% | 70,656 |
| Sep 8, 2025 | 6.30 | 6.55 | 6.06 | 6.18 | 6.18 | -7.76% | 51,184 |
| Sep 5, 2025 | 6.69 | 6.75 | 6.36 | 6.70 | 6.70 | -0.22% | 27,928 |
| Sep 4, 2025 | 7.15 | 7.36 | 6.58 | 6.72 | 6.72 | -6.08% | 75,494 |
| Sep 3, 2025 | 6.79 | 7.43 | 6.75 | 7.15 | 7.15 | 8.93% | 100,506 |
| Sep 2, 2025 | 7.10 | 7.10 | 6.45 | 6.56 | 6.56 | -7.55% | 57,229 |
| Aug 29, 2025 | 7.30 | 7.60 | 6.82 | 7.10 | 7.10 | -2.74% | 38,580 |
| Aug 28, 2025 | 6.48 | 7.34 | 6.43 | 7.30 | 7.30 | 14.42% | 129,728 |
| Aug 27, 2025 | 6.38 | 6.40 | 5.98 | 6.38 | 6.38 | 6.87% | 68,234 |
| Aug 26, 2025 | 5.93 | 6.35 | 5.72 | 5.97 | 5.97 | 3.83% | 111,138 |
| Aug 25, 2025 | 5.70 | 5.98 | 5.57 | 5.75 | 5.75 | -0.86% | 97,654 |
| Aug 22, 2025 | 6.05 | 6.36 | 5.75 | 5.80 | 5.80 | -2.68% | 149,850 |
| Aug 21, 2025 | 6.15 | 6.19 | 5.68 | 5.96 | 5.96 | -3.09% | 95,246 |
| Aug 20, 2025 | 6.46 | 6.46 | 5.86 | 6.15 | 6.15 | -5.09% | 116,509 |
| Aug 19, 2025 | 6.60 | 6.90 | 6.04 | 6.48 | 6.48 | -0.99% | 112,150 |
| Aug 18, 2025 | 7.26 | 7.26 | 6.53 | 6.55 | 6.55 | -7.03% | 183,937 |