Free Trial

Biosig Technologies (BSGM) Stock Chart & Stock Price History

Biosig Technologies logo
$3.68 -0.13 (-3.41%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$3.67 -0.01 (-0.27%)
As of 04:00 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 Polygon.io. Learn more.

Biosig Technologies Stock Price Performance

The Biosig Technologies (BSGM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 813.60%, with a year-to-date return of 146.98%. In the past month, the stock has decreased 56.14%, reflecting recent market activity.

As of the latest close, Biosig Technologies traded at $3.68 with a market cap of $100.45 million and volume of 554,642 shares. Five years ago, the stock traded at a split-adjusted price of $74.30, representing a 95.05% decrease over that period. At the time, it had a market cap of $194.00 million and a volume of 63,652 shares.

Receive BSGM Stock News and Ratings via Email

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

5 Day
Performance
-14.22%
1 Month
Performance
-56.14%
3 Month
Performance
+104.10%
Year-To-Date
Performance
+146.98%
1 Year
Performance
+813.60%
5 Year
Performance
-95.05%

BSGM Stock Chart for Friday, August, 8, 2025

Biosig Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$3.81$3.68
-3.41%
$3.92$3.63554,642 shs$100.45 million
08/06/2025$4.02$3.81
-5.22%
$4.08$3.63702,842 shs$104.01 million
08/05/2025$4.43$4.02
-9.26%
$4.42$3.90636,242 shs$109.75 million
08/04/2025$4.29$4.43
+3.26%
$4.57$4.27322,319 shs$120.92 million
08/01/2025$4.62$4.29
-7.14%
$4.65$4.05628,908 shs$117.12 million
07/31/2025$4.52$4.62
+2.21%
$4.83$4.45432,773 shs$126.13 million
07/30/2025$4.44$4.52
+1.80%
$5.02$4.35653,210 shs$123.40 million
07/29/2025$4.57$4.44
-2.84%
$4.97$4.44596,425 shs$121.21 million
07/28/2025$4.79$4.57
-4.59%
$4.87$4.28724,910 shs$124.74 million
07/25/2025$5.03$4.79
-4.77%
$5.39$4.501.31 million shs$130.74 million
07/24/2025$5.54$5.03
-9.21%
$5.68$4.96916,532 shs$137.32 million
07/23/2025$6.10$5.54
-9.18%
$6.45$5.501.04 million shs$151.24 million
07/22/2025$5.76$6.10
+5.90%
$6.20$5.491.15 million shs$166.50 million
07/21/2025$4.63$5.76
+24.41%
$5.85$4.652.17 million shs$157.25 million
07/18/2025$4.75$4.63
-2.53%
$5.16$4.521.18 million shs$126.40 million
07/17/2025$5.26$4.75
-9.70%
$5.37$4.721.01 million shs$129.68 million
07/16/2025$4.58$5.26
+14.85%
$5.59$4.591.87 million shs$143.57 million
07/15/2025$5.46$4.58
-16.12%
$5.68$4.471.58 million shs$125.03 million
07/14/2025$5.23$5.46
+4.40%
$5.60$4.072.33 million shs$149.06 million
07/11/2025$5.86$5.23
-10.75%
$6.20$5.101.78 million shs$142.78 million
07/10/2025$6.31$5.86
-7.13%
$6.62$5.132.14 million shs$159.95 million
07/09/2025$8.39$6.31
-24.79%
$8.15$6.002.75 million shs$172.26 million
07/08/2025$11.55$8.39
-27.36%
$14.11$6.546.29 million shs$229.05 million
07/07/2025$10.24$11.55
+12.85%
$12.78$10.601.19 million shs$315.32 million

This page (NASDAQ:BSGM) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners