Get the Stockscreener App
14.02
7.02%
0.92
BioStem Technologies Inc Stock (BSEM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 10, 2025 | $14.37 | $13.70 | $0.67 | 44,253.0 | +7.02% |
| Jun 04, 2025 | $13.85 | $12.45 | $1.40 | 120,226.0 | +5.22% |
| Jun 03, 2025 | $12.47 | $10.90 | $1.57 | 142,602.0 | +16.36% |
| Jun 02, 2025 | $11.15 | $10.00 | $1.15 | 73,284.0 | -4.63% |
| May 30, 2025 | $11.70 | $11.07 | $0.634 | 26,423.0 | +0.00% |
| May 29, 2025 | $11.64 | $11.10 | $0.545 | 17,800.0 | -3.65% |
| May 28, 2025 | $11.80 | $11.46 | $0.34 | 32,627.0 | +1.63% |
| May 27, 2025 | $11.98 | $11.00 | $0.98 | 62,967.0 | -4.32% |
| May 23, 2025 | $12.00 | $10.91 | $1.09 | 41,955.0 | -0.19% |
| May 22, 2025 | $12.00 | $11.75 | $0.25 | 15,173.0 | +2.11% |
| May 21, 2025 | $12.28 | $11.61 | $0.67 | 53,176.0 | -2.25% |
| May 20, 2025 | $12.25 | $11.75 | $0.50 | 53,307.0 | +0.43% |
| May 19, 2025 | $12.43 | $11.97 | $0.46 | 62,547.0 | -3.39% |
| May 16, 2025 | $12.50 | $11.63 | $0.872 | 101,099.0 | +3.25% |
| May 15, 2025 | $12.30 | $11.41 | $0.89 | 52,601.0 | -0.74% |
| May 14, 2025 | $12.58 | $11.75 | $0.83 | 74,543.0 | -4.28% |
| May 13, 2025 | $14.86 | $10.41 | $4.45 | 310,614.0 | -16.88% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.37 | $10.00 | $4.37 | 380,365.0 | +24.96% |
| 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 | 1,050,066.0 | +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% |
5.71%
0.34%
Cap:
|
Volume (24h):