Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free BSEM Stock Alerts

Biostem Technologies (BSEM) Stock Chart & Stock Price History

$4.18 -0.03 (-0.71%)
Closing price 09/10/2026 04:00 PM Eastern
Extended Trading
$4.22 +0.04 (+1.08%)
As of 06:22 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Biostem Technologies Stock Price Performance

The Biostem Technologies (BSEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.07%, with a year-to-date return of 9.71%. In the past month, the stock has increased 15.79%, reflecting recent market activity.

As of the latest close, Biostem Technologies traded at $4.18 with a market cap of $74.61 million and volume of 93,788 shares.

Receive BSEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biostem Technologies and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+12.67%
1 Month
Performance
+15.79%
3 Month
Performance
+24.40%
Year-To-Date
Performance
+9.71%
1 Year
Performance
-24.07%

BSEM Stock Chart for Friday, September, 11, 2026

BSEM Chart by TradingView

Biostem Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/10/2026$4.21$4.18
-0.71%		$4.30$4.1393,788 shs$74.61 million
09/09/2026$4.00$4.21
+5.25%		$4.30$4.04117,665 shs$75.15 million
09/08/2026$3.71$4.00
+7.82%		$4.65$3.87389,731 shs$71.40 million
09/07/2026$3.71$3.71$3.85$3.5987,488 shs$66.22 million
09/04/2026$3.61$3.71
+2.77%		$3.85$3.5987,488 shs$66.22 million
09/03/2026$3.54$3.61
+1.98%		$3.88$3.56100,312 shs$64.44 million
09/02/2026$3.50$3.54
+1.14%		$3.62$3.4260,747 shs$63.19 million
09/01/2026$3.68$3.50
-4.89%		$3.76$3.5089,810 shs$62.48 million
08/31/2026$3.53$3.68
+4.25%		$4.05$3.50196,433 shs$65.69 million
08/28/2026$3.85$3.53
-8.31%		$3.83$3.5353,910 shs$63.01 million
08/27/2026$3.66$3.85
+5.19%		$3.91$3.6664,483 shs$68.72 million
08/26/2026$3.81$3.66
-3.94%		$3.91$3.6629,983 shs$65.33 million
08/25/2026$3.92$3.81
-2.81%		$3.99$3.7562,742 shs$68.01 million
08/24/2026$3.54$3.92
+10.73%		$3.95$3.55112,697 shs$69.97 million
08/21/2026$3.68$3.54
-3.80%		$3.80$3.5063,390 shs$63.19 million
08/20/2026$3.35$3.68
+10.01%		$3.86$3.51155,038 shs$0.00
08/19/2026$3.15$3.35
+6.19%		$3.50$3.00112,241 shs$0.00
08/18/2026$3.00$3.15
+5.00%		$3.33$3.0442,759 shs$0.00
08/17/2026N/A$3.00$3.35$3.0094,846 shs$0.00
08/14/2026$3.10$3.21
+3.55%		$3.39$3.05104,459 shs$0.00
08/13/2026$3.80$3.10
-18.42%		$3.30$2.25647,979 shs$0.00
08/12/2026$3.61$3.80
+5.26%		$4.15$3.55160,128 shs$0.00
08/11/2026$3.78$3.61
-4.50%		$3.72$3.5441,653 shs$0.00
08/10/2026N/A$3.78$4.20$3.6166,604 shs$0.00

This page (NASDAQ:BSEM) was last updated on 9/10/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel