BioStem Technologies (BSEM) Stock Chart & Stock Price History $11.46 -0.52 (-4.32%) As of 05/27/2025 03:58 PM 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 increased 50.57%, with a year-to-date return of -17.21%. In the past month, the stock has decreased 21.79%, reflecting recent market activity. As of the latest close, BioStem Technologies traded at $11.46 with a market cap of $191.39 million and volume of 62,967 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. Email Address 5 Day Performance-4.32%1 Month Performance-21.79%3 Month Performance-7.97%Year-To-Date Performance-17.21%1 Year Performance+50.57% BSEM Stock Chart for Wednesday, May, 28, 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 Capitalization05/27/2025$11.98$11.46-4.32%$11.98$11.0062,967 shs$191.39 million05/26/2025$11.98$11.98$12.00$10.9141,955 shs$200.03 million05/23/2025$12.00$11.98-0.19%$12.00$10.9141,955 shs$200.03 million05/22/2025$11.75$12.00+2.11%$12.00$11.7515,173 shs$200.41 million05/21/2025$12.02$11.75-2.25%$12.28$11.6153,133 shs$196.27 million05/20/2025$11.97$12.02+0.43%$12.25$11.7553,307 shs$200.80 million05/19/2025$12.39$11.97-3.39%$12.43$11.9762,337 shs$199.95 million05/16/2025$12.00$12.39+3.25%$12.50$11.63100,983 shs$206.96 million05/15/2025$12.09$12.00-0.74%$12.30$11.4152,601 shs$200.44 million05/14/2025$12.63$12.09-4.28%$12.58$11.7574,543 shs$201.94 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. 05/13/2025$15.30$12.63-17.45%$14.86$10.41310,384 shs$210.96 million05/12/2025$15.11$15.30+1.24%$15.45$14.9584,656 shs$255.56 million05/09/2025$14.50$15.11+4.22%$15.21$14.0080,875 shs$252.42 million05/08/2025$14.00$14.50+3.57%$14.50$13.6615,871 shs$242.19 million05/07/2025$14.15$14.00-1.06%$14.39$13.7522,986 shs$233.84 million05/06/2025$13.89$14.15+1.87%$14.38$13.8039,591 shs$236.35 million05/05/2025$14.03$13.89-1.00%$14.25$13.2854,917 shs$232.01 million05/02/2025$13.96$14.03+0.50%$14.32$13.9077,741 shs$234.34 million05/01/2025$14.12$13.96-1.13%$14.39$13.5050,832 shs$233.17 million04/30/2025$14.00$14.12+0.86%$14.54$13.5044,385 shs$235.85 million04/29/2025$14.65$14.00-4.44%$14.77$13.3049,389 shs$233.84 million04/28/2025$14.69$14.65-0.29%$15.50$14.1670,091 shs$244.70 million Related Companies Chimerix Stock Chart Avid Bioservices Stock Chart Oculis Stock Chart LENZ Therapeutics Stock Chart Praxis Precision Medicines Stock Chart Xeris Biopharma Stock Chart Akebia Therapeutics Stock Chart QDM International Stock Chart Nurix Therapeutics Stock Chart Embecta 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 5/28/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredF1 Engineering Powers This Electric Marine MotorThe future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLar...The Tomorrow Investor | Sponsored“You all just got a lot richer”Trump Knows What He’s Doing. When the president says he’s going to let RFK “go wild” … and Big Pharma crash...Brownstone Research | SponsoredUrgent: Make this trade before you hit your pillow tonight… Most people waste 8 hours every night… And 227,916 hours in their lifetime… Dreaming about the life they...Timothy Sykes | SponsoredThe biggest threat isn’t ChinaWhile the headlines focus on AI models and chip speed, Elon Musk is investing in the material side of the stor...True Market Insiders | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy BSEM Stock Free BSEM Stock Alerts