Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP:BSEM)

5.000 -0.050 (-0.99%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 5.110 5.110 4.960 5.050 30,600 +0.06(+1.14%)
Oct 01, 2025 4.685 5.100 4.600 4.993 82,574 +0.30(+6.46%)
Sep 30, 2025 4.910 5.221 4.500 4.690 90,885 -0.15(-3.20%)
Sep 29, 2025 4.950 5.000 4.760 4.845 78,705 -0.12(-2.42%)
Sep 26, 2025 5.080 5.170 4.780 4.965 66,149 -0.12(-2.26%)
Sep 25, 2025 5.100 5.100 5.020 5.080 39,114 -0.01(-0.20%)
Sep 24, 2025 5.030 5.100 5.030 5.090 39,252 +0.03(+0.59%)
Sep 23, 2025 5.000 5.110 5.000 5.060 44,995 +0.02(+0.40%)
Sep 22, 2025 5.220 5.390 5.030 5.040 84,601 -0.12(-2.33%)
Sep 19, 2025 5.200 5.240 5.010 5.160 68,426 +0.20(+4.03%)
Sep 18, 2025 5.180 5.230 4.930 4.960 101,699 -0.26(-4.98%)
Sep 17, 2025 5.310 5.400 5.100 5.220 88,971 -0.08(-1.51%)
Sep 16, 2025 5.430 5.740 5.180 5.300 135,774 +0.05(+0.95%)
Sep 15, 2025 5.000 5.500 4.900 5.250 106,103 +0.27(+5.42%)
Sep 12, 2025 5.340 5.440 4.790 4.980 140,294 -0.52(-9.54%)
Sep 11, 2025 5.900 6.194 5.500 5.505 57,027 -0.33(-5.57%)
Sep 10, 2025 5.860 6.000 5.550 5.830 81,146 -0.03(-0.51%)
Sep 09, 2025 6.125 6.250 5.670 5.860 70,656 -0.32(-5.18%)
Sep 08, 2025 6.550 6.550 6.063 6.180 51,184 -0.52(-7.76%)
Sep 05, 2025 6.670 6.750 6.360 6.700 27,928 -0.01(-0.22%)
Sep 04, 2025 7.150 7.360 6.580 6.715 75,494 -0.44(-6.08%)
Sep 03, 2025 6.790 7.426 6.750 7.150 100,506 +0.59(+8.93%)
Sep 02, 2025 7.100 7.100 6.450 6.564 57,229 -0.54(-7.55%)
Aug 29, 2025 7.300 7.600 6.820 7.100 38,580 -0.20(-2.74%)
Aug 28, 2025 6.480 7.340 6.430 7.300 129,728 +0.92(+14.42%)
Aug 27, 2025 6.380 6.400 5.980 6.380 68,234 +0.41(+6.87%)
Aug 26, 2025 5.930 6.350 5.720 5.970 111,138 +0.22(+3.83%)
Aug 25, 2025 5.700 5.980 5.570 5.750 97,654 -0.05(-0.86%)
Aug 22, 2025 6.050 6.360 5.750 5.800 149,850 -0.16(-2.68%)
Aug 21, 2025 6.150 6.185 5.680 5.960 95,246 -0.19(-3.09%)
Aug 20, 2025 6.460 6.461 5.860 6.150 116,509 -0.33(-5.09%)
Aug 19, 2025 6.600 6.900 6.040 6.480 112,150 -0.06(-0.99%)
Aug 18, 2025 7.260 7.260 6.530 6.545 183,937 -0.50(-7.03%)
Aug 15, 2025 8.190 8.190 5.020 7.040 510,273 -3.33(-32.14%)
Aug 14, 2025 10.65 10.65 10.30 10.38 24,490 -0.30(-2.81%)
Aug 13, 2025 10.31 10.71 9.950 10.68 29,813 +0.38(+3.65%)
Aug 12, 2025 9.700 10.49 9.680 10.30 50,827 +0.25(+2.49%)
Aug 11, 2025 10.20 10.49 9.816 10.05 54,426 -0.30(-2.90%)
Aug 08, 2025 10.28 10.50 10.00 10.35 49,797 -0.02(-0.21%)
Aug 07, 2025 10.60 10.60 10.26 10.37 28,182 -0.29(-2.70%)
Aug 06, 2025 10.99 10.99 10.65 10.66 22,626 -0.20(-1.89%)
Aug 05, 2025 11.54 11.54 10.76 10.87 31,035 -0.62(-5.44%)
Aug 04, 2025 11.54 11.54 11.15 11.49 14,023 +0.23(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.