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

Biostem Technologies Inc (OP:BSEM)

8.290 -0.160 (-1.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 8.720 8.948 7.060 7.310 58,154 -1.14(-13.49%)
Apr 03, 2025 8.050 8.550 7.350 8.450 41,394 +0.25(+3.05%)
Apr 02, 2025 7.800 8.870 6.950 8.200 82,941 +0.45(+5.81%)
Apr 01, 2025 8.990 8.990 7.750 7.750 55,606 -0.85(-9.88%)
Mar 31, 2025 9.080 9.100 8.370 8.600 49,983 -0.53(-5.81%)
Mar 28, 2025 9.300 9.580 9.060 9.130 51,452 +0.03(+0.33%)
Mar 27, 2025 9.660 9.660 9.100 9.100 30,139 -0.30(-3.24%)
Mar 26, 2025 10.00 10.05 9.405 9.405 31,337 -0.59(-5.88%)
Mar 25, 2025 10.20 10.20 9.990 9.992 48,332 -0.31(-2.99%)
Mar 24, 2025 10.95 10.99 10.15 10.30 41,488 -0.52(-4.81%)
Mar 21, 2025 10.10 11.00 10.07 10.82 43,477 +0.72(+7.13%)
Mar 20, 2025 9.900 10.40 9.650 10.10 27,555 +0.45(+4.66%)
Mar 19, 2025 9.490 9.900 9.350 9.650 13,592 +0.07(+0.73%)
Mar 18, 2025 10.06 10.10 9.309 9.580 81,229 -0.47(-4.68%)
Mar 17, 2025 10.25 10.69 9.310 10.05 53,083 -0.70(-6.51%)
Mar 14, 2025 10.72 10.95 9.850 10.75 67,702 +0.29(+2.77%)
Mar 13, 2025 11.26 11.45 10.24 10.46 49,328 -0.95(-8.33%)
Mar 12, 2025 11.33 11.75 10.95 11.41 33,389 -0.04(-0.35%)
Mar 11, 2025 11.61 12.35 10.35 11.45 44,194 -0.45(-3.78%)
Mar 10, 2025 12.37 12.48 11.58 11.90 41,624 -0.27(-2.22%)
Mar 07, 2025 12.69 12.80 12.08 12.17 41,115 -0.31(-2.48%)
Mar 06, 2025 12.82 12.83 12.24 12.48 35,922 -0.40(-3.11%)
Mar 05, 2025 12.53 13.05 12.53 12.88 25,188 +0.33(+2.63%)
Mar 04, 2025 13.05 13.05 12.28 12.55 28,660 -0.45(-3.46%)
Mar 03, 2025 12.49 14.23 12.49 13.00 72,605 +0.55(+4.42%)
Feb 28, 2025 13.37 13.37 12.21 12.45 85,715 -0.82(-6.15%)
Feb 27, 2025 13.33 13.50 12.82 13.27 40,150 +0.08(+0.57%)
Feb 26, 2025 13.00 13.30 12.95 13.19 46,855 +0.19(+1.46%)
Feb 25, 2025 13.30 13.40 12.75 13.00 37,856 -0.21(-1.55%)
Feb 24, 2025 13.85 14.03 13.04 13.21 58,930 -0.60(-4.31%)
Feb 21, 2025 15.44 15.50 12.73 13.80 174,413 -1.57(-10.22%)
Feb 20, 2025 13.94 15.40 13.75 15.37 53,699 +1.39(+9.95%)
Feb 19, 2025 15.00 15.24 13.75 13.98 53,436 -0.92(-6.17%)
Feb 18, 2025 15.50 15.50 14.55 14.90 53,991 -0.52(-3.37%)
Feb 14, 2025 15.37 15.57 15.02 15.42 46,877 +0.05(+0.33%)
Feb 13, 2025 15.75 15.75 15.25 15.37 53,583 -0.33(-2.10%)
Feb 12, 2025 15.86 16.25 15.45 15.70 42,329 -0.45(-2.79%)
Feb 11, 2025 17.80 17.80 15.86 16.15 86,525 -0.98(-5.72%)
Feb 10, 2025 18.40 18.60 17.13 17.13 46,855 -1.47(-7.90%)
Feb 07, 2025 18.60 18.74 17.51 18.60 94,763 +0.03(+0.16%)
Feb 06, 2025 18.10 18.74 17.25 18.57 105,883 +0.47(+2.60%)
Feb 05, 2025 17.75 19.28 16.70 18.10 173,568 +0.55(+3.13%)
Feb 04, 2025 14.77 17.82 14.77 17.55 242,542 +2.74(+18.50%)
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 and Conditions.