BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
4.150
-0.220 (-5.03%)
At close: May 6, 2026
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.31 | 4.36 | 4.07 | 4.15 | 4.15 | -5.03% | 95,289 |
| May 5, 2026 | 4.39 | 4.49 | 4.36 | 4.37 | 4.37 | -0.68% | 36,970 |
| May 4, 2026 | 4.36 | 4.48 | 4.35 | 4.40 | 4.40 | -1.12% | 19,039 |
| May 1, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | -1.26% | 30,279 |
| Apr 30, 2026 | 4.53 | 4.72 | 4.40 | 4.51 | 4.51 | -0.90% | 66,069 |
| Apr 29, 2026 | 4.74 | 4.74 | 4.51 | 4.55 | 4.55 | -3.64% | 27,677 |
| Apr 28, 2026 | 4.56 | 4.74 | 4.55 | 4.72 | 4.72 | 2.61% | 29,403 |
| Apr 27, 2026 | 4.89 | 4.94 | 4.52 | 4.60 | 4.60 | -4.76% | 53,898 |
| Apr 24, 2026 | 4.60 | 5.00 | 4.60 | 4.83 | 4.83 | 8.54% | 39,119 |
| Apr 23, 2026 | 4.71 | 4.71 | 4.35 | 4.45 | 4.45 | -5.92% | 21,051 |
| Apr 22, 2026 | 4.70 | 4.88 | 4.62 | 4.73 | 4.73 | 1.94% | 27,967 |
| Apr 21, 2026 | 4.52 | 4.95 | 4.52 | 4.64 | 4.64 | 2.65% | 45,985 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.52 | 4.52 | 4.52 | -9.05% | 37,110 |
| Apr 17, 2026 | 4.89 | 5.14 | 4.65 | 4.97 | 4.97 | 8.04% | 142,821 |
| Apr 16, 2026 | 4.60 | 4.75 | 4.40 | 4.60 | 4.60 | -1.71% | 74,722 |
| Apr 15, 2026 | 4.75 | 4.86 | 4.54 | 4.68 | 4.68 | -3.66% | 46,798 |
| Apr 14, 2026 | 4.77 | 5.15 | 4.77 | 4.86 | 4.86 | 0.58% | 23,593 |
| Apr 13, 2026 | 5.13 | 5.15 | 4.52 | 4.83 | 4.83 | -5.88% | 41,808 |
| Apr 10, 2026 | 5.20 | 5.20 | 4.55 | 5.13 | 5.13 | -1.31% | 45,029 |
| Apr 9, 2026 | 5.14 | 5.30 | 5.05 | 5.20 | 5.20 | 1.36% | 55,130 |
| Apr 8, 2026 | 5.75 | 5.93 | 5.02 | 5.13 | 5.13 | -9.84% | 107,890 |
| Apr 7, 2026 | 4.97 | 6.09 | 4.85 | 5.69 | 5.69 | 15.42% | 130,414 |
| Apr 6, 2026 | 4.65 | 4.94 | 4.51 | 4.93 | 4.93 | 7.95% | 46,289 |
| Apr 2, 2026 | 4.53 | 4.85 | 4.30 | 4.57 | 4.57 | 9.86% | 75,903 |
| Apr 1, 2026 | 4.01 | 4.57 | 4.01 | 4.16 | 4.16 | 3.15% | 79,852 |
| Mar 31, 2026 | 4.19 | 4.19 | 4.00 | 4.03 | 4.03 | -1.95% | 103,370 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.00 | 4.11 | 4.11 | -7.12% | 54,846 |
| Mar 27, 2026 | 5.03 | 5.06 | 4.21 | 4.43 | 4.43 | -11.32% | 56,636 |
| Mar 26, 2026 | 4.97 | 5.35 | 4.90 | 4.99 | 4.99 | 1.42% | 63,842 |
| Mar 25, 2026 | 5.05 | 5.06 | 4.75 | 4.92 | 4.92 | -3.91% | 148,549 |
| Mar 24, 2026 | 5.60 | 5.67 | 5.08 | 5.12 | 5.12 | -6.74% | 62,448 |
| Mar 23, 2026 | 5.07 | 5.67 | 5.07 | 5.49 | 5.49 | 8.28% | 52,860 |
| Mar 20, 2026 | 5.09 | 5.26 | 5.00 | 5.07 | 5.07 | -0.20% | 8,253 |
| Mar 19, 2026 | 5.13 | 5.13 | 5.00 | 5.08 | 5.08 | -1.17% | 31,968 |
| Mar 18, 2026 | 5.13 | 5.30 | 5.10 | 5.14 | 5.14 | 0.27% | 23,780 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.01 | 5.13 | 5.13 | -1.06% | 34,470 |
| Mar 16, 2026 | 5.29 | 5.29 | 5.02 | 5.18 | 5.18 | -2.06% | 37,140 |
| Mar 13, 2026 | 5.10 | 5.30 | 5.09 | 5.29 | 5.29 | 0.92% | 39,524 |
| Mar 12, 2026 | 5.19 | 5.40 | 5.12 | 5.24 | 5.24 | 1.53% | 45,846 |
| Mar 11, 2026 | 5.14 | 5.20 | 5.05 | 5.16 | 5.16 | 2.24% | 15,795 |
| Mar 10, 2026 | 5.15 | 5.30 | 5.05 | 5.05 | 5.05 | -1.83% | 30,845 |
| Mar 9, 2026 | 5.16 | 5.30 | 5.11 | 5.14 | 5.14 | -1.27% | 31,711 |
| Mar 6, 2026 | 5.71 | 5.71 | 5.16 | 5.21 | 5.21 | -5.10% | 62,637 |
| Mar 5, 2026 | 5.85 | 6.07 | 5.47 | 5.49 | 5.49 | -5.07% | 49,740 |
| Mar 4, 2026 | 5.40 | 6.09 | 5.40 | 5.78 | 5.78 | 7.89% | 173,671 |
| Mar 3, 2026 | 5.68 | 5.85 | 5.33 | 5.36 | 5.36 | -3.42% | 68,808 |
| Mar 2, 2026 | 5.73 | 5.90 | 5.31 | 5.55 | 5.55 | -1.56% | 33,101 |
| Feb 27, 2026 | 5.35 | 5.95 | 5.25 | 5.64 | 5.64 | 6.58% | 110,089 |
| Feb 26, 2026 | 5.67 | 5.72 | 5.26 | 5.29 | 5.29 | -6.37% | 54,613 |
| Feb 25, 2026 | 5.94 | 6.24 | 5.65 | 5.65 | 5.65 | -2.59% | 47,294 |