Skip to main content
BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
12.75
-0.25 (-1.92%)
Mar 4, 2025, 3:46 PM EST

BioStem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202513.0113.0512.2812.5512.55-3.46%28,660
Mar 3, 202512.4914.2312.4913.0013.004.42%72,605
Feb 28, 202513.3713.3712.2112.4512.45-6.15%85,715
Feb 27, 202513.2813.5012.8213.2713.270.58%40,150
Feb 26, 202513.0013.3012.9513.1913.191.46%46,855
Feb 25, 202513.3013.4012.7513.0013.00-1.55%37,856
Feb 24, 202513.8514.0313.0413.2113.21-4.31%58,930
Feb 21, 202515.4415.5012.7313.8013.80-10.22%174,413
Feb 20, 202513.9415.4013.7515.3715.379.95%53,699
Feb 19, 202515.0015.2413.7513.9813.98-6.17%53,436
Feb 18, 202515.5015.5014.5514.9014.90-3.37%53,891
Feb 14, 202515.3715.5715.0215.4215.420.33%46,877
Feb 13, 202515.7515.7515.2515.3715.37-2.10%53,583
Feb 12, 202515.8616.2515.4515.7015.70-2.79%41,231
Feb 11, 202517.8017.8015.8616.1516.15-5.72%86,525
Feb 10, 202518.4018.6017.1317.1317.13-7.90%46,855
Feb 7, 202518.6018.7417.5118.6018.600.16%94,763
Feb 6, 202518.1018.7417.2518.5718.572.60%105,883
Feb 5, 202517.7519.2816.7018.1018.103.13%173,568
Feb 4, 202514.7717.8214.7717.5517.5518.50%241,601
Feb 3, 202514.1715.0312.5514.8114.81-0.54%111,092
Jan 31, 202515.5015.7014.5514.8914.89-2.49%37,948
Jan 30, 202515.0015.7515.0015.2715.272.14%56,484
Jan 29, 202514.7515.2014.3014.9514.951.98%63,320
Jan 28, 202514.1015.2613.7614.6614.665.79%77,732
Jan 27, 202513.2914.0013.2913.8613.865.79%35,100
Jan 24, 202513.1113.2012.9513.1013.10-0.04%33,380
Jan 23, 202514.0014.0012.5113.1113.11-7.06%74,635
Jan 22, 202515.7415.7513.5614.1014.10-10.31%78,488
Jan 21, 202516.2516.2515.4515.7215.72-1.13%55,182
Jan 17, 202515.7416.1015.3615.9015.901.15%53,986
Jan 16, 202515.6515.9415.5015.7215.720.77%21,158
Jan 15, 202515.8216.1515.1415.6015.600.59%91,433
Jan 14, 202515.3415.9215.3415.5115.511.11%84,832
Jan 13, 202515.4715.4714.7615.3415.342.25%64,548
Jan 10, 202515.8815.8814.5015.0015.00-3.16%40,905
Jan 8, 202515.0016.0714.9915.4915.493.27%58,144
Jan 7, 202514.9315.4514.7515.0015.000.67%34,297
Jan 6, 202514.0015.4413.8014.9014.906.57%44,305
Jan 3, 202514.5014.5013.7513.9813.98-1.61%39,336
Jan 2, 202514.7314.7313.8414.2114.212.67%36,521
Dec 31, 202412.2015.4312.1713.8413.8415.33%81,684
Dec 30, 202412.6512.7111.8012.0012.00-5.14%56,911
Dec 27, 202412.5013.1012.5012.6512.65-1.36%24,767
Dec 26, 202413.1913.3012.3012.8312.83-2.77%51,584
Dec 24, 202413.5313.9013.1813.1913.19-2.66%16,555
Dec 23, 202414.5014.5013.3613.5513.55-6.16%78,088
Dec 20, 202414.5815.8013.5014.4414.44-6.36%47,603
Dec 19, 202416.5016.5014.1515.4215.42-6.55%90,707
Dec 18, 202417.0017.3816.5016.5016.50-2.94%26,394
Dec 17, 202417.4017.7017.0017.0017.00-1.45%27,174
Dec 16, 202417.3017.9417.1017.2517.250.21%41,002
Dec 13, 202416.2717.4416.0017.2117.215.95%60,658
Dec 12, 202415.4516.2515.0616.2516.257.24%60,106
Dec 11, 202415.9516.2515.1515.1515.15-5.31%30,806
Dec 10, 202417.7817.7816.0016.0016.00-9.04%29,988
Dec 9, 202415.6317.9415.6017.5917.5914.37%93,114
Dec 6, 202413.6716.1313.6515.3815.3812.51%151,995
Dec 5, 202413.3513.9713.3513.6713.671.94%22,715
Dec 4, 202413.2513.4112.9513.4113.410.83%45,752
Dec 3, 202413.1613.4613.1613.3013.30-1.15%16,269
Dec 2, 202413.8613.8613.1013.4613.46-2.99%93,958
Nov 29, 202413.5613.8713.0213.8713.872.74%39,410
Nov 27, 202413.5013.5513.2813.5013.50-52,887
Nov 26, 202413.4013.5013.1613.5013.500.37%84,159
Nov 25, 202413.9415.2513.3513.4513.45-3.39%81,713
Nov 22, 202413.3913.9513.0513.9213.923.20%52,745
Nov 21, 202411.9913.7511.9913.4913.4912.08%112,393
Nov 20, 202412.5012.6011.9512.0412.04-5.23%74,495
Nov 19, 202413.5013.8411.3912.7012.70-6.62%153,580
Nov 18, 202413.8116.0413.4713.6013.60-2.16%240,070
Nov 15, 202417.9017.9012.2613.9013.90-20.16%259,250
Nov 14, 202422.5523.2516.5117.4117.41-25.45%257,119
Nov 13, 202425.2325.9522.8023.3623.36-6.51%115,357
Nov 12, 202425.5928.2623.1124.9824.981.05%170,986
Nov 11, 202423.4024.7523.0724.7224.728.42%130,280
Nov 8, 202420.7023.4920.3822.8022.8012.13%96,940
Nov 7, 202419.7320.5018.1520.3320.335.85%44,432
Nov 6, 202420.5121.0018.4619.2119.21-6.97%62,823
Nov 5, 202421.0023.7220.3020.6520.65-1.34%102,417
Nov 4, 202418.5620.9318.5620.9320.9312.83%106,790
Nov 1, 202418.1619.1917.8518.5518.550.27%52,972
Oct 31, 202418.2418.7416.6518.5018.502.78%53,452
Oct 30, 202416.9918.7516.5018.0018.006.09%81,052
Oct 29, 202414.4418.1014.4416.9716.9718.25%117,849
Oct 28, 202414.3514.4014.1214.3514.35-0.22%23,788
Oct 25, 202414.2014.3813.6714.3814.382.86%31,977
Oct 24, 202413.9914.3513.6313.9813.980.19%80,520
Oct 23, 202412.4814.0012.4513.9513.9512.53%93,845
Oct 22, 202411.7512.6711.2512.4012.406.26%17,698
Oct 21, 202411.9511.9510.5711.6711.67-2.34%24,489
Oct 18, 202412.2512.3510.9011.9511.95-4.32%78,902
Oct 17, 202413.2013.7412.2012.4912.49-5.29%47,138
Oct 16, 202413.5513.8812.8113.1913.190.67%98,633
Oct 15, 202412.0513.1012.0013.1013.109.17%80,535
Oct 14, 202411.0512.1310.9812.0012.0010.24%69,827
Oct 11, 202411.1411.1410.2310.8910.89-2.29%21,983
Oct 10, 202411.1911.2410.6211.1411.14-0.36%25,152
Oct 9, 202410.8011.1810.5511.1811.188.07%24,209
Oct 8, 202410.0511.0010.0010.3510.352.94%29,796