BioStem Technologies (BSEM) Stock Chart & Stock Price History $4.89 +0.06 (+1.28%) As of 11:55 AM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesSEC FilingsShort InterestBuy This Stock 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 62.92%, with a year-to-date return of -64.67%. In the past month, the stock has decreased 7.74%, reflecting recent market activity. As of the latest close, BioStem Technologies traded at $4.83 with a market cap of $80.96 million and volume of 21,609 shares. Receive BSEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BioStem Technologies and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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+13.83%1 Month Performance-7.74%3 Month Performance-53.21%Year-To-Date Performance-64.67%1 Year Performance-62.92% BSEM Stock Chart for Thursday, October, 16, 2025 BSEM Chart by TradingView BioStem Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/15/2025$4.64$4.83+4.03%$4.90$4.5221,609 shs$80.96 million10/14/2025$4.12$4.64+12.65%$4.91$4.09133,059 shs$77.83 million10/13/2025$4.30$4.12-4.10%$4.70$4.0751,373 shs$69.09 million10/10/2025$4.63$4.30-7.21%$4.63$4.2670,964 shs$72.04 million10/09/2025$4.80$4.63-3.54%$4.83$4.5937,270 shs$77.64 million10/08/2025$4.83$4.80-0.62%$4.95$4.7732,700 shs$80.50 million10/07/2025$4.78$4.83+1.05%$5.00$4.7038,863 shs$81.00 million10/06/2025$4.96$4.78-3.57%$4.94$4.7729,646 shs$80.15 million10/03/2025$5.05$4.96-1.84%$5.08$4.7446,202 shs$83.12 million10/02/2025$4.99$5.05+1.14%$5.11$4.9630,600 shs$84.69 million Get the Latest News and Ratings for BSEM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BioStem Technologies and its competitors with MarketBeat's FREE daily newsletter. 10/01/2025$4.69$4.99+6.46%$5.10$4.6082,574 shs$83.73 million09/30/2025$4.85$4.69-3.20%$5.22$4.5090,885 shs$78.64 million09/29/2025$4.97$4.85-2.42%$5.00$4.7678,705 shs$81.25 million09/26/2025$5.07$4.97-2.13%$5.17$4.7866,149 shs$83.26 million09/25/2025$5.09$5.07-0.33%$5.10$5.0239,114 shs$85.07 million09/24/2025$5.06$5.09+0.59%$5.10$5.0339,252 shs$85.24 million09/23/2025$5.03$5.06+0.60%$5.11$5.0044,995 shs$84.76 million09/22/2025$5.16$5.03-2.52%$5.39$5.0384,601 shs$84.25 million09/19/2025$4.96$5.16+4.03%$5.24$5.0168,426 shs$86.43 million09/18/2025$5.24$4.96-5.34%$5.23$4.93101,699 shs$83.07 million09/17/2025$5.30$5.24-1.13%$5.40$5.1088,971 shs$87.77 million09/16/2025$5.25$5.30+0.95%$5.74$5.18135,774 shs$88.78 million09/15/2025$4.98$5.25+5.42%$5.50$4.90106,103 shs$87.92 million Related Companies Contineum Therapeutics Stock Chart Vanda Pharmaceuticals Stock Chart Alector Stock Chart Mereo BioPharma Group Stock Chart Candel Therapeutics Stock Chart Prima BioMed Stock Chart scPharmaceuticals Stock Chart Neumora Therapeutics Stock Chart Allogene Therapeutics Stock Chart Jade Biosciences Stock Chart Receive BSEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BioStem Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:BSEM) was last updated on 10/16/2025 by MarketBeat.com Staff From Our PartnersIs *BSEM* Oversold??BioStem Technologies Inc. (OTC: BSEM) is emerging as one of the most exciting MedTech stories of 2025. The com...Huge Alerts | SponsoredRefund From 1933: Trump’s Reset May Create Instant WealthFed vs. Trump - A War With American Wealth At Stake The Fed's defiance of Trump thickens the plot to contro...American Hartford Gold | SponsoredMove $1,000 into this stock before Nov 6The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...Altimetry | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredNvidia CEO Makes First Ever Tesla AnnouncementWhile headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...Brownstone Research | SponsoredBuilding The Infrastructure for the Coming Financial ResetWhile China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...Intellistake | SponsoredOptions Pro Reveals His #1 Retirement Income TradeThe current market is creating a perfect setup for my favorite trading strategy — one that doesn’t rely on ris...Base Camp Trading | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BioStem Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BioStem Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
