Get the Stockscreener App
11.26
5.84%
-0.6979
After Hours:
11.90
0.6379
+5.66%
BioStem Technologies Inc Stock (BSEM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $11.97 | $11.05 | $0.92 | 11,757.0 | -5.84% |
| Jul 31, 2025 | $12.00 | $11.50 | $0.50 | 21,829.0 | +3.82% |
| Jul 30, 2025 | $11.86 | $11.10 | $0.76 | 40,738.0 | +1.41% |
| Jul 29, 2025 | $11.44 | $11.01 | $0.43 | 34,853.0 | +2.34% |
| Jul 28, 2025 | $11.65 | $10.71 | $0.94 | 22,151.0 | -4.67% |
| Jul 25, 2025 | $12.00 | $11.54 | $0.455 | 19,611.0 | -1.82% |
| Jul 24, 2025 | $11.86 | $10.50 | $1.36 | 38,430.0 | +7.23% |
| Jul 23, 2025 | $11.20 | $10.53 | $0.67 | 28,744.0 | +1.75% |
| Jul 22, 2025 | $11.08 | $10.52 | $0.5575 | 23,372.0 | +1.12% |
| Jul 21, 2025 | $11.40 | $10.51 | $0.89 | 64,818.0 | -4.44% |
| Jul 18, 2025 | $11.53 | $10.55 | $0.9799 | 35,299.0 | -2.17% |
| Jul 17, 2025 | $11.50 | $10.51 | $0.99 | 42,008.0 | +10.05% |
| Jul 16, 2025 | $10.80 | $9.65 | $1.15 | 91,705.0 | +4.50% |
| Jul 15, 2025 | $12.42 | $9.55 | $2.87 | 337,851.0 | -16.67% |
| Jul 14, 2025 | $12.65 | $12.00 | $0.65 | 43,821.0 | -4.18% |
| Jul 11, 2025 | $12.65 | $11.96 | $0.69 | 16,332.0 | +0.59% |
| Jul 10, 2025 | $12.45 | $11.73 | $0.72 | 41,402.0 | +1.63% |
| Jul 09, 2025 | $12.25 | $11.88 | $0.3661 | 16,809.0 | +2.05% |
| Jul 08, 2025 | $12.17 | $11.43 | $0.74 | 45,585.0 | +0.87% |
| Jul 07, 2025 | $12.00 | $11.38 | $0.6198 | 32,086.0 | -0.34% |
| Jul 03, 2025 | $12.25 | $11.80 | $0.45 | 28,026.0 | -0.42% |
BioStem Technologies Inc Stock (BSEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BioStem Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BioStem Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BioStem Technologies Inc Stock (BSEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $12.88 | $9.55 | $3.33 | 1,111,584.0 | -12.36% |
| Jun, 2025 | $14.52 | $10.00 | $4.52 | 1,033,662.0 | +14.53% |
| May, 2025 | $15.45 | $10.41 | $5.04 | 1,333,016.0 | -20.54% |
| Apr, 2025 | $15.74 | $6.95 | $8.79 | 1,852,366.0 | +64.19% |
| Mar, 2025 | $14.23 | $8.37 | $5.86 | 914,854.0 | -30.92% |
| Feb, 2025 | $19.28 | $12.21 | $7.07 | 1,607,849.0 | -16.39% |
| Jan, 2025 | $16.25 | $12.51 | $3.74 | 1,085,451.0 | +7.59% |
BioStem Technologies Inc Stock (BSEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.94 | $11.80 | $6.14 | 1,067,940.0 | -13.48% |
| Nov, 2024 | $28.26 | $11.39 | $16.87 | 2,294,959.0 | -25.03% |
| Oct, 2024 | $18.75 | $9.61 | $9.14 | 1,084,314.0 | +86.13% |
| Sep, 2024 | $11.00 | $9.40 | $1.60 | 617,540.0 | -9.81% |
| Aug, 2024 | $14.32 | $7.70 | $6.62 | 893,482.0 | +25.51% |
| Jul, 2024 | $11.42 | $8.05 | $3.37 | 420,319.0 | -1.35% |
| Jun, 2024 | $9.85 | $6.77 | $3.08 | 266,657.0 | +13.96% |
| May, 2024 | $10.05 | $7.00 | $3.05 | 561,324.0 | -13.32% |
| Apr, 2024 | $15.50 | $9.01 | $6.49 | 708,999.0 | -24.79% |
| Mar, 2024 | $11.98 | $8.32 | $3.66 | 476,905.0 | +43.99% |
| Feb, 2024 | $10.60 | $6.80 | $3.80 | 635,055.0 | +13.20% |
| Jan, 2024 | $8.69 | $4.41 | $4.28 | 597,307.0 | +25.43% |
BioStem Technologies Inc Stock (BSEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.00 | $3.43 | $3.57 | 446,520.0 | +61.43% |
| Nov, 2023 | $3.74 | $2.26 | $1.48 | 310,009.0 | +19.02% |
| Oct, 2023 | $3.80 | $2.11 | $1.69 | 237,878.0 | +20.08% |
| Sep, 2023 | $2.80 | $1.49 | $1.31 | 142,689.0 | +41.11% |
| Aug, 2023 | $2.63 | $1.21 | $1.42 | 55,964.0 | -5.26% |
| Jul, 2023 | $2.00 | $1.20 | $0.80 | 70,281.0 | -5.00% |
| Jun, 2023 | $2.05 | $1.20 | $0.85 | 26,351.0 | +0.00% |
| May, 2023 | $2.00 | $1.94 | $0.06 | 8,175.0 | -8.26% |
| Apr, 2023 | $3.30 | $1.98 | $1.32 | 19,473.0 | -31.87% |
| Mar, 2023 | $3.50 | $1.80 | $1.70 | 36,056.0 | +6.67% |
| Feb, 2023 | $3.70 | $2.92 | $0.78 | 12,466.0 | +0.00% |
| Jan, 2023 | $3.50 | $2.53 | $0.97 | 20,826.0 | +0.33% |
0.66%
5.71%
Cap:
|
Volume (24h):