Free Trial

BioStem Technologies (BSEM) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free BSEM Stock Alerts
9.01
-0.69 (-7.11%)
(As of 05/16/2024 09:01 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

BioStem Technologies Stock Price Performance

5 Day
Performance
+11.93%
1 Month
Performance
-9.90%
3 Month
Performance
-2.49%
6 Month
Performance
+195.41%
Year-To-Date
Performance
+53.75%
1 Year
Performance
+313.30%
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

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

BSEM Stock Chart for Friday, May, 17, 2024

BSEM Chart by TradingView

BioStem Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/20249.709.01
-7.11%		9.999.0120,300 shs$146.77 million
05/15/20249.279.70
+4.64%		10.059.6143,800 shs$158.01 million
05/14/20248.809.27
+5.34%		9.758.5733,300 shs$151.01 million
05/13/20248.058.80
+9.32%		9.207.6125,600 shs$143.33 million
05/10/20249.358.05
-13.90%		9.648.0133,900 shs$131.11 million
05/09/20249.389.35
-0.32%		9.929.3522,900 shs$152.28 million
05/08/20249.309.38
+0.86%		9.509.308,600 shs$152.77 million
05/07/20248.569.30
+8.70%		9.728.5769,900 shs$151.50 million
05/06/20248.008.56
+6.95%		8.687.9633,000 shs$139.37 million
05/03/20248.998.00
-11.01%		9.007.9649,300 shs$130.30 million
05/02/20249.248.99
-2.71%		9.298.5623,800 shs$146.45 million
05/01/20249.019.24
+2.55%		9.248.9622,100 shs$149.97 million
04/30/20249.309.01
-3.12%		9.359.0115,700 shs$146.23 million
04/29/20249.119.30
+2.14%		9.399.1425,200 shs$150.94 million
04/26/20249.409.11
-3.14%		9.559.1119,900 shs$147.77 million
04/25/20249.369.40
+0.48%		9.609.4033,600 shs$152.56 million
04/24/20249.249.36
+1.24%		9.409.0924,000 shs$151.80 million
04/23/20249.559.24
-3.25%		9.509.0431,800 shs$149.97 million
04/22/20249.709.55
-1.55%		9.799.3017,000 shs$155.00 million
04/19/20249.809.70
-1.02%		9.769.2319,900 shs$157.40 million
04/18/202410.009.80
-2.00%		10.059.5627,000 shs$159.05 million
04/17/20249.4610.00
+5.71%		10.109.6538,700 shs$163.40 million
04/16/202411.609.46
-18.45%		11.609.1977,461 shs$154.58 million
04/15/202412.6511.60
-8.30%		12.8011.6033,700 shs$189.54 million
04/12/202413.8512.65
-8.66%		13.9012.4532,500 shs$206.70 million
04/11/202414.3913.85
-3.75%		14.4113.8338,200 shs$226.31 million
04/10/202414.4014.39
-0.07%		14.4514.3121,000 shs$235.13 million
04/09/202414.3414.40
+0.42%		14.4914.104,700 shs$235.30 million
04/08/202414.1014.34
+1.70%		14.5014.1036,200 shs$234.32 million
04/05/202413.1514.10
+7.22%		14.1913.0038,600 shs$230.45 million
04/04/202413.8913.15
-5.33%		13.9012.1921,800 shs$214.87 million
04/03/202413.2313.89
+4.99%		14.1013.2323,500 shs$226.96 million
04/02/202415.5013.23
-14.65%		15.5010.7656,200 shs$216.18 million
04/01/202411.9815.50
+29.38%		15.5011.7571,000 shs$253.27 million
03/29/202411.9811.9811.989.90111,300 shs$195.75 million
03/28/20249.8511.98
+21.62%		11.989.90111,300 shs$195.75 million
03/27/20249.589.85
+2.82%		9.969.6428,900 shs$160.95 million
03/26/20249.509.58
+0.84%		9.799.4214,600 shs$156.54 million
03/25/20249.399.50
+1.17%		9.959.3536,400 shs$155.23 million
03/22/20249.639.39
-2.49%		9.639.385,500 shs$153.43 million
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/21/20249.509.63
+1.37%		9.649.307,700 shs$157.35 million
03/20/20249.459.50
+0.53%		9.649.3014,400 shs$155.27 million
03/19/20249.609.45
-1.56%		9.609.3410,800 shs$154.41 million
03/18/20249.629.60
-0.21%		9.609.3513,100 shs$156.86 million
03/15/20249.509.62
+1.26%		9.649.3011,800 shs$157.23 million
03/14/20249.399.50
+1.17%		9.709.4025,700 shs$155.04 million
03/13/20249.459.39
-0.63%		9.659.3912,600 shs$153.25 million
03/12/20249.639.45
-1.87%		9.649.304,200 shs$154.22 million
03/11/20249.569.63
+0.73%		9.659.0015,700 shs$157.16 million
03/08/20249.659.56
-0.93%		9.659.3511,400 shs$156.02 million
03/07/20249.279.65
+4.10%		9.659.1542,200 shs$157.49 million
03/06/20248.539.27
+8.68%		9.398.7511,600 shs$151.31 million
03/05/20249.378.53
-8.96%		9.608.5115,000 shs$139.21 million
03/04/20249.079.37
+3.31%		9.869.0548,900 shs$152.92 million
03/01/20248.329.07
+9.01%		9.518.3234,300 shs$148.05 million
02/29/20248.528.32
-2.35%		8.698.2611,800 shs$135.78 million
02/28/20248.448.52
+0.95%		8.528.2613,000 shs$139.05 million
02/27/20248.478.44
-0.35%		8.528.2523,700 shs$137.74 million
02/26/20248.658.47
-2.08%		8.708.4724,100 shs$138.23 million
02/23/20248.758.65
-1.14%		9.058.3041,800 shs$141.17 million
02/22/20249.258.75
-5.41%		9.278.5513,200 shs$142.63 million
02/21/20249.159.25
+1.09%		9.349.147,600 shs$150.76 million
02/20/20249.249.15
-0.97%		9.259.049,100 shs$149.15 million
02/19/20249.249.249.489.2424,400 shs$150.61 million
02/16/20249.209.24
+0.43%		9.489.2424,400 shs$150.61 million

Related Companies:
This page (OTCMKTS:BSEM) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts