BioStem Technologies, Inc. (BSEM)
OTCMKTS
· Delayed Price · Currency is USD
10.40
-0.25 (-2.35%)
Aug 14, 2025, 3:57 PM EDT
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.65 | 10.65 | 10.30 | 10.42 | - | -2.40% | 7,596 |
| 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 |
| Jul 8, 2025 | 11.70 | 12.17 | 11.43 | 12.00 | 12.00 | 0.87% | 45,482 |
| Jul 7, 2025 | 11.92 | 12.00 | 11.38 | 11.90 | 11.90 | -0.34% | 32,086 |
| Jul 3, 2025 | 12.25 | 12.25 | 11.80 | 11.94 | 11.94 | -0.42% | 28,026 |
| Jul 2, 2025 | 12.07 | 12.71 | 11.95 | 11.99 | 11.99 | -1.32% | 34,468 |
| Jul 1, 2025 | 12.85 | 12.88 | 11.95 | 12.15 | 12.15 | -5.45% | 39,889 |
| Jun 30, 2025 | 13.00 | 13.00 | 11.85 | 12.85 | 12.85 | -4.81% | 44,613 |
| Jun 27, 2025 | 13.28 | 13.50 | 12.36 | 13.50 | 13.50 | 0.93% | 53,424 |
| Jun 26, 2025 | 13.65 | 13.70 | 13.00 | 13.38 | 13.38 | -2.11% | 38,959 |
| Jun 25, 2025 | 13.42 | 13.67 | 13.25 | 13.66 | 13.66 | 0.83% | 28,914 |
| Jun 24, 2025 | 13.28 | 13.69 | 13.24 | 13.55 | 13.55 | 0.74% | 19,116 |
| Jun 23, 2025 | 13.68 | 13.80 | 13.00 | 13.45 | 13.45 | -2.10% | 27,510 |
| Jun 20, 2025 | 13.69 | 13.80 | 13.17 | 13.74 | 13.74 | 4.80% | 28,268 |
| Jun 18, 2025 | 13.26 | 14.10 | 13.11 | 13.11 | 13.11 | -7.35% | 25,536 |
| Jun 17, 2025 | 13.50 | 14.15 | 13.40 | 14.15 | 14.15 | 3.66% | 24,681 |
| Jun 16, 2025 | 13.75 | 14.00 | 13.60 | 13.65 | 13.65 | -0.73% | 15,693 |
| Jun 13, 2025 | 13.75 | 13.77 | 13.55 | 13.75 | 13.75 | -1.08% | 14,849 |
| Jun 12, 2025 | 14.00 | 14.06 | 13.66 | 13.90 | 13.90 | -0.50% | 21,943 |
| Jun 11, 2025 | 14.20 | 14.20 | 13.75 | 13.97 | 13.97 | -0.36% | 27,649 |
| Jun 10, 2025 | 14.30 | 14.37 | 13.70 | 14.02 | 14.02 | -1.99% | 44,253 |
| Jun 9, 2025 | 14.52 | 14.52 | 14.15 | 14.30 | 14.30 | 0.98% | 55,928 |
| Jun 6, 2025 | 13.71 | 14.35 | 13.71 | 14.17 | 14.17 | 3.77% | 72,794 |
| Jun 5, 2025 | 13.23 | 14.34 | 12.70 | 13.65 | 13.65 | 4.20% | 152,940 |
| Jun 4, 2025 | 12.45 | 13.85 | 12.45 | 13.10 | 13.10 | 5.22% | 120,226 |