BioStem Technologies, Inc. (BSEM)
OTCMKTS
· Delayed Price · Currency is USD
12.63
-2.67 (-17.45%)
May 13, 2025, 3:59 PM EDT
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.86 | 14.86 | 10.41 | 12.63 | 12.63 | -16.88% | 310,384 |
| May 12, 2025 | 15.25 | 15.45 | 14.95 | 15.20 | 15.20 | 0.54% | 84,656 |
| May 9, 2025 | 14.50 | 15.21 | 14.00 | 15.11 | 15.11 | 4.23% | 80,875 |
| May 8, 2025 | 13.99 | 14.50 | 13.66 | 14.50 | 14.50 | 3.57% | 15,871 |
| May 7, 2025 | 14.20 | 14.39 | 13.75 | 14.00 | 14.00 | -1.06% | 22,986 |
| May 6, 2025 | 13.80 | 14.38 | 13.80 | 14.15 | 14.15 | 1.87% | 39,591 |
| May 5, 2025 | 14.25 | 14.25 | 13.28 | 13.89 | 13.89 | -1.00% | 54,917 |
| May 2, 2025 | 14.01 | 14.32 | 13.90 | 14.03 | 14.03 | 0.50% | 77,741 |
| May 1, 2025 | 14.20 | 14.39 | 13.50 | 13.96 | 13.96 | -1.13% | 50,832 |
| Apr 30, 2025 | 14.54 | 14.54 | 13.50 | 14.12 | 14.12 | 0.86% | 44,385 |
| Apr 29, 2025 | 14.44 | 14.77 | 13.30 | 14.00 | 14.00 | -4.44% | 49,389 |
| Apr 28, 2025 | 14.90 | 15.50 | 14.16 | 14.65 | 14.65 | -0.29% | 70,091 |
| Apr 25, 2025 | 14.79 | 15.34 | 13.13 | 14.69 | 14.69 | 1.11% | 74,537 |
| Apr 24, 2025 | 11.90 | 14.87 | 11.85 | 14.53 | 14.53 | 24.19% | 203,753 |
| Apr 23, 2025 | 11.38 | 11.93 | 11.38 | 11.70 | 11.70 | 2.81% | 42,469 |
| Apr 22, 2025 | 11.30 | 11.55 | 10.75 | 11.38 | 11.38 | 0.71% | 57,633 |
| Apr 21, 2025 | 12.19 | 12.25 | 10.88 | 11.30 | 11.30 | -7.15% | 41,140 |
| Apr 17, 2025 | 12.61 | 12.95 | 11.50 | 12.17 | 12.17 | -4.40% | 96,304 |
| Apr 16, 2025 | 11.03 | 12.75 | 10.90 | 12.73 | 12.73 | 18.97% | 129,304 |
| Apr 15, 2025 | 12.88 | 12.88 | 10.30 | 10.70 | 10.70 | -16.99% | 205,036 |
| Apr 14, 2025 | 13.69 | 15.74 | 11.50 | 12.89 | 12.89 | -0.15% | 186,288 |
| Apr 11, 2025 | 9.40 | 13.10 | 9.40 | 12.91 | 12.91 | 38.67% | 208,347 |
| Apr 10, 2025 | 7.98 | 9.31 | 7.80 | 9.31 | 9.31 | 16.81% | 70,245 |
| Apr 9, 2025 | 7.35 | 7.99 | 7.35 | 7.97 | 7.97 | 5.40% | 56,546 |
| Apr 8, 2025 | 7.85 | 7.99 | 7.25 | 7.56 | 7.56 | -1.28% | 33,941 |
| Apr 7, 2025 | 7.15 | 8.20 | 7.00 | 7.66 | 7.66 | -7.60% | 32,979 |
| Apr 4, 2025 | 8.71 | 8.95 | 7.06 | 8.29 | 8.29 | -1.89% | 72,975 |
| Apr 3, 2025 | 8.20 | 8.55 | 7.35 | 8.45 | 8.45 | 3.05% | 41,394 |
| Apr 2, 2025 | 7.80 | 8.87 | 6.95 | 8.20 | 8.20 | 5.81% | 82,941 |
| Apr 1, 2025 | 8.99 | 8.99 | 7.75 | 7.75 | 7.75 | -9.88% | 55,606 |
| Mar 31, 2025 | 9.08 | 9.10 | 8.37 | 8.60 | 8.60 | -5.81% | 49,983 |
| Mar 28, 2025 | 9.30 | 9.58 | 9.06 | 9.13 | 9.13 | 0.33% | 51,452 |
| Mar 27, 2025 | 9.66 | 9.66 | 9.10 | 9.10 | 9.10 | -3.24% | 30,139 |
| Mar 26, 2025 | 10.00 | 10.05 | 9.41 | 9.41 | 9.41 | -5.88% | 31,337 |
| Mar 25, 2025 | 10.20 | 10.20 | 9.99 | 9.99 | 9.99 | -2.98% | 48,332 |
| Mar 24, 2025 | 10.95 | 10.99 | 10.15 | 10.30 | 10.30 | -4.81% | 41,488 |
| Mar 21, 2025 | 10.10 | 11.00 | 10.07 | 10.82 | 10.82 | 7.13% | 43,477 |
| Mar 20, 2025 | 9.90 | 10.40 | 9.65 | 10.10 | 10.10 | 4.66% | 27,455 |
| Mar 19, 2025 | 9.46 | 9.90 | 9.35 | 9.65 | 9.65 | 0.73% | 13,592 |
| Mar 18, 2025 | 10.06 | 10.10 | 9.31 | 9.58 | 9.58 | -4.68% | 81,229 |
| Mar 17, 2025 | 10.40 | 10.69 | 9.31 | 10.05 | 10.05 | -6.51% | 53,083 |
| Mar 14, 2025 | 10.72 | 10.95 | 9.85 | 10.75 | 10.75 | 2.77% | 67,702 |
| Mar 13, 2025 | 11.45 | 11.45 | 10.24 | 10.46 | 10.46 | -8.33% | 49,328 |
| Mar 12, 2025 | 11.33 | 11.75 | 10.95 | 11.41 | 11.41 | -0.35% | 33,389 |
| Mar 11, 2025 | 11.61 | 12.35 | 10.35 | 11.45 | 11.45 | -3.78% | 44,194 |
| Mar 10, 2025 | 12.37 | 12.48 | 11.58 | 11.90 | 11.90 | -2.22% | 41,624 |
| Mar 7, 2025 | 12.69 | 12.80 | 12.08 | 12.17 | 12.17 | -2.48% | 41,115 |
| Mar 6, 2025 | 12.57 | 12.83 | 12.24 | 12.48 | 12.48 | -3.11% | 35,922 |
| Mar 5, 2025 | 12.53 | 13.05 | 12.53 | 12.88 | 12.88 | 2.63% | 25,188 |
| Mar 4, 2025 | 13.01 | 13.05 | 12.28 | 12.55 | 12.55 | -3.46% | 28,660 |