BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
5.22
-0.08 (-1.51%)
Sep 17, 2025, 3:58 PM EDT
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.19 | 8.19 | 5.02 | 7.04 | 7.04 | -32.14% | 510,273 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.30 | 10.38 | 10.38 | -2.82% | 24,490 |
| Aug 13, 2025 | 10.31 | 10.71 | 9.95 | 10.68 | 10.68 | 3.65% | 29,813 |
| Aug 12, 2025 | 9.70 | 10.49 | 9.68 | 10.30 | 10.30 | 2.49% | 50,827 |
| Aug 11, 2025 | 10.20 | 10.49 | 9.82 | 10.05 | 10.05 | -2.90% | 54,426 |
| Aug 8, 2025 | 10.28 | 10.50 | 10.00 | 10.35 | 10.35 | -0.21% | 49,797 |
| Aug 7, 2025 | 10.54 | 10.60 | 10.26 | 10.37 | 10.37 | -2.70% | 28,182 |
| Aug 6, 2025 | 10.99 | 10.99 | 10.65 | 10.66 | 10.66 | -1.89% | 22,626 |
| Aug 5, 2025 | 11.54 | 11.54 | 10.76 | 10.87 | 10.87 | -5.44% | 31,035 |
| Aug 4, 2025 | 11.30 | 11.54 | 11.15 | 11.49 | 11.49 | 2.02% | 14,023 |
| Aug 1, 2025 | 11.97 | 11.97 | 11.05 | 11.26 | 11.26 | -5.84% | 11,905 |
| Jul 31, 2025 | 11.69 | 12.00 | 11.50 | 11.96 | 11.96 | 3.82% | 21,614 |
| Jul 30, 2025 | 11.40 | 11.86 | 11.10 | 11.52 | 11.52 | 1.41% | 40,738 |
| Jul 29, 2025 | 11.11 | 11.44 | 11.01 | 11.36 | 11.36 | 2.34% | 34,523 |
| Jul 28, 2025 | 11.65 | 11.65 | 10.71 | 11.10 | 11.10 | -4.67% | 22,151 |
| Jul 25, 2025 | 11.85 | 12.00 | 11.55 | 11.64 | 11.64 | -1.82% | 19,571 |
| Jul 24, 2025 | 11.16 | 11.86 | 10.50 | 11.86 | 11.86 | 7.23% | 38,430 |
| Jul 23, 2025 | 10.77 | 11.20 | 10.53 | 11.06 | 11.06 | 1.75% | 28,744 |
| Jul 22, 2025 | 10.85 | 11.08 | 10.52 | 10.87 | 10.87 | 1.12% | 23,372 |
| Jul 21, 2025 | 11.13 | 11.40 | 10.51 | 10.75 | 10.75 | -4.44% | 64,818 |
| Jul 18, 2025 | 11.52 | 11.53 | 10.55 | 11.25 | 11.25 | -2.17% | 35,299 |
| Jul 17, 2025 | 10.70 | 11.50 | 10.51 | 11.50 | 11.50 | 10.05% | 41,418 |
| Jul 16, 2025 | 9.77 | 10.80 | 9.65 | 10.45 | 10.45 | 4.50% | 91,705 |
| Jul 15, 2025 | 12.42 | 12.42 | 9.55 | 10.00 | 10.00 | -16.67% | 337,851 |
| Jul 14, 2025 | 12.48 | 12.65 | 12.00 | 12.00 | 12.00 | -4.18% | 43,821 |
| Jul 11, 2025 | 12.30 | 12.65 | 11.96 | 12.52 | 12.52 | 0.59% | 16,332 |
| Jul 10, 2025 | 11.76 | 12.45 | 11.73 | 12.45 | 12.45 | 1.63% | 41,381 |
| Jul 9, 2025 | 12.00 | 12.25 | 11.88 | 12.25 | 12.25 | 2.05% | 16,672 |