BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
4.650
-0.030 (-0.64%)
Apr 16, 2026, 3:36 PM EST
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.60 | 4.75 | 4.40 | 4.61 | - | -1.50% | 22,096 |
| 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 |
| Feb 24, 2026 | 5.94 | 5.94 | 5.65 | 5.80 | 5.80 | 0.24% | 79,565 |
| Feb 23, 2026 | 6.05 | 6.06 | 5.59 | 5.79 | 5.79 | -4.43% | 62,678 |
| Feb 20, 2026 | 6.25 | 6.32 | 6.00 | 6.05 | 6.05 | -2.67% | 46,374 |
| Feb 19, 2026 | 6.26 | 6.38 | 6.05 | 6.22 | 6.22 | -0.96% | 44,379 |
| Feb 18, 2026 | 5.56 | 6.35 | 5.52 | 6.28 | 6.28 | 9.89% | 102,717 |
| Feb 17, 2026 | 5.80 | 5.89 | 5.52 | 5.72 | 5.72 | -1.47% | 45,154 |
| Feb 13, 2026 | 5.57 | 5.89 | 5.57 | 5.80 | 5.80 | 5.07% | 29,118 |
| Feb 12, 2026 | 5.50 | 5.94 | 5.40 | 5.52 | 5.52 | 0.36% | 53,991 |
| Feb 11, 2026 | 6.11 | 6.20 | 5.23 | 5.50 | 5.50 | -12.42% | 167,456 |
| Feb 10, 2026 | 6.80 | 6.88 | 5.71 | 6.28 | 6.28 | -6.82% | 154,605 |
| Feb 9, 2026 | 6.15 | 6.99 | 6.15 | 6.74 | 6.74 | 8.01% | 90,049 |
| Feb 6, 2026 | 6.95 | 6.95 | 6.15 | 6.24 | 6.24 | -7.14% | 160,291 |
| Feb 5, 2026 | 5.81 | 7.18 | 5.81 | 6.72 | 6.72 | 12.87% | 268,638 |
| Feb 4, 2026 | 6.50 | 7.26 | 5.83 | 5.95 | 5.95 | -8.40% | 162,590 |