Go Pro

BioStem Technologies (BSEM) Stock Chart & Stock Price History

BioStem Technologies logo
$2.73 -0.34 (-11.07%)
As of 10/2/2026 04:00 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 decreased 44.93%, with a year-to-date return of -28.35%. In the past month, the stock has decreased 24.38%, reflecting recent market activity.

As of the latest close, BioStem Technologies traded at $2.73 with a market cap of $48.73 million and volume of 157,703 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.

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
-32.59%
1 Month
Performance
-24.38%
3 Month
Performance
-15.74%
Year-To-Date
Performance
-28.35%
1 Year
Performance
-44.93%

BSEM Stock Chart for Saturday, October, 3, 2026

BioStem Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$3.07$2.73
-11.07%
$3.07$2.69157,703 shs$48.73 million
10/01/2026$3.09$3.07
-0.65%
$3.24$3.0490,840 shs$54.80 million
09/30/2026$3.83$3.09
-19.32%
$3.84$3.00331,970 shs$55.15 million
09/29/2026$4.05$3.83
-5.43%
$4.10$3.8149,805 shs$68.36 million
09/28/2026$4.14$4.05
-2.17%
$4.32$3.85181,696 shs$72.29 million
09/25/2026$3.88$4.14
+6.70%
$4.28$3.81276,913 shs$73.90 million
09/24/2026$3.80$3.88
+2.11%
$4.05$3.78150,499 shs$69.25 million
09/23/2026$3.98$3.80
-4.52%
$4.05$3.7683,806 shs$67.83 million
09/22/2026$4.40$3.98
-9.55%
$4.61$3.95129,570 shs$71.04 million
09/21/2026$4.74$4.40
-7.17%
$5.25$4.40237,464 shs$78.54 million
09/18/2026$4.36$4.74
+8.72%
$5.44$4.24857,052 shs$84.60 million
09/17/2026$4.08$4.36
+6.86%
$4.50$4.06119,649 shs$77.82 million
09/16/2026$4.01$4.08
+1.75%
$4.34$3.9676,374 shs$72.82 million
09/15/2026$4.21$4.01
-4.75%
$4.35$3.90114,656 shs$71.57 million
09/14/2026$4.31$4.21
-2.32%
$4.50$4.16140,087 shs$75.14 million
09/11/2026$4.18$4.31
+3.11%
$4.45$4.17142,954 shs$76.93 million
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$75.14 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

This page (OTCMKTS:BSEM) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners