Free Trial

BioStem Technologies (BSEM) Stock Chart & Stock Price History

BioStem Technologies logo
$11.07 -0.15 (-1.37%)
As of 05/30/2025 03:59 PM Eastern

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 41.69%, with a year-to-date return of -20.04%. In the past month, the stock has decreased 21.63%, reflecting recent market activity.

As of the latest close, BioStem Technologies traded at $11.07 with a market cap of $184.85 million and volume of 26,423 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.

5 Day
Performance
-7.59%
1 Month
Performance
-21.63%
3 Month
Performance
-11.12%
Year-To-Date
Performance
-20.04%
1 Year
Performance
+41.69%

BSEM Stock Chart for Saturday, May, 31, 2025

BioStem Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2025$11.22$11.07
-1.37%
$11.70$11.0726,423 shs$184.85 million
05/29/2025$11.65$11.22
-3.65%
$11.65$11.1017,770 shs$187.42 million
05/28/2025$11.46$11.65
+1.63%
$11.80$11.4632,627 shs$194.52 million
05/27/2025$11.98$11.46
-4.32%
$11.98$11.0062,967 shs$191.39 million
05/26/2025$11.98$11.98$12.00$10.9141,955 shs$200.03 million
05/23/2025$12.00$11.98
-0.19%
$12.00$10.9141,955 shs$200.03 million
05/22/2025$11.75$12.00
+2.11%
$12.00$11.7515,173 shs$200.41 million
05/21/2025$12.02$11.75
-2.25%
$12.28$11.6153,133 shs$196.27 million
05/20/2025$11.97$12.02
+0.43%
$12.25$11.7553,307 shs$200.80 million
05/19/2025$12.39$11.97
-3.39%
$12.43$11.9762,337 shs$199.95 million
05/16/2025$12.00$12.39
+3.25%
$12.50$11.63100,983 shs$206.96 million
05/15/2025$12.09$12.00
-0.74%
$12.30$11.4152,601 shs$200.44 million
05/14/2025$12.63$12.09
-4.28%
$12.58$11.7574,543 shs$201.94 million
05/13/2025$15.30$12.63
-17.45%
$14.86$10.41310,384 shs$210.96 million
05/12/2025$15.11$15.30
+1.24%
$15.45$14.9584,656 shs$255.56 million
05/09/2025$14.50$15.11
+4.22%
$15.21$14.0080,875 shs$252.42 million
05/08/2025$14.00$14.50
+3.57%
$14.50$13.6615,871 shs$242.19 million
05/07/2025$14.15$14.00
-1.06%
$14.39$13.7522,986 shs$233.84 million
05/06/2025$13.89$14.15
+1.87%
$14.38$13.8039,591 shs$236.35 million
05/05/2025$14.03$13.89
-1.00%
$14.25$13.2854,917 shs$232.01 million
05/02/2025$13.96$14.03
+0.50%
$14.32$13.9077,741 shs$234.34 million
05/01/2025$14.12$13.96
-1.13%
$14.39$13.5050,832 shs$233.17 million
04/30/2025$14.00$14.12
+0.86%
$14.54$13.5044,385 shs$235.85 million

This page (OTCMKTS:BSEM) was last updated on 5/31/2025 by MarketBeat.com Staff
From Our Partners